FutureFuel Corp. Historical Stock Prices

FF 
$11.77
*  
0.08
0.68%
Get FF Alerts
*Delayed - data as of Nov. 26, 2014 13:30 ET  -  Find a broker to begin trading FF now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
13:30  11.72  11.87  11.71  11.77 35,819
11/25/2014 12.19 12.25 11.83 11.85 107,822
11/24/2014 12.14 12.25 12.08 12.2 92,822
11/21/2014 12.24 12.26 12.07 12.09 142,225
11/20/2014 12.07 12.17 12.01 12.1 119,837
11/19/2014 12.27 12.36 11.91 12.11 131,185
11/18/2014 12.23 12.3 12.06 12.25 175,237
11/17/2014 12.41 12.41 12.06 12.2 116,798
11/14/2014 12.18 12.47 12.04 12.42 171,573
11/13/2014 12.5 12.605 12.16 12.18 163,617
11/12/2014 12.46 12.53 12.41 12.5 153,164
11/11/2014 13.05 13.09 12.3954 12.5 202,151
11/10/2014 13.55 13.6018 12.92 13.05 122,551
11/07/2014 13.15 13.78 13 13.52 197,484
11/06/2014 12.95 13.1 12.73 13.1 164,064
11/05/2014 13.12 13.12 12.82 12.91 97,974
11/04/2014 13.05 13.22 12.72 13 126,097
11/03/2014 13.3 13.4 13 13.12 165,798
10/31/2014 13.06 13.4 12.97 13.32 181,306
10/30/2014 12.55 12.95 12.55 12.86 100,967
10/29/2014 12.73 12.82 12.509 12.63 85,809
10/28/2014 12 12.75 11.99 12.75 145,151
10/27/2014 12.07 12.09 11.64 11.93 258,494
10/24/2014 12.19 12.24 11.83 12.02 142,359
10/23/2014 11.93 12.195 11.83 12.13 201,851
10/22/2014 12.23 12.23 11.76 11.79 101,262
10/21/2014 12.08 12.27 11.94 12.18 119,866
10/20/2014 11.86 12.0599 11.83 11.99 117,220
10/17/2014 12.26 12.3499 11.8 11.86 183,338
10/16/2014 11.95 12.35 11.93 12.08 154,194
10/15/2014 11.74 12.255 11.64 12.18 174,928
10/14/2014 11.86 12.29 11.657 11.86 147,348
10/13/2014 11.65 12.02 11.61 11.72 138,293
10/10/2014 11.76 12.04 11.65 11.69 191,196
10/09/2014 12.08 12.1 11.77 11.84 181,994
10/08/2014 11.71 12.09 11.56 12.07 196,415
10/07/2014 11.81 11.93 11.6 11.75 244,759
10/06/2014 11.93 12.04 11.67 11.84 164,860
10/03/2014 12.08 12.1 11.82 11.89 146,826
10/02/2014 11.63 12.1 11.61 11.93 207,810
10/01/2014 11.88 11.99 11.63 11.66 166,629
09/30/2014 12.31 12.36 11.86 11.89 232,736
09/29/2014 12.54 12.64 12.275 12.29 120,025
09/26/2014 12.43 12.8 12.38 12.72 217,366
09/25/2014 12.7 12.75 12.29 12.38 116,001
09/24/2014 12.32 12.84 12.32 12.75 207,641
09/23/2014 12.39 12.45 12.21 12.29 166,813
09/22/2014 12.09 12.49 12.04 12.43 172,012
09/19/2014 12.62 12.7174 11.98 12.14 441,320
09/18/2014 12.73 12.82 12.6 12.6 169,562
09/17/2014 12.97 13.03 12.63 12.67 193,027
09/16/2014 13.18 13.18 12.97 12.99 178,278
09/15/2014 13.27 13.29 13.01 13.18 170,694
09/12/2014 13.52 13.52 13.18 13.24 115,244
09/11/2014 13.61 13.73 13.45 13.49 108,325
09/10/2014 13.42 13.6978 13.37 13.66 124,521
09/09/2014 13.81 13.98 13.39 13.39 193,676
09/08/2014 13.72 14.03 13.606 13.81 151,893
09/05/2014 13.55 13.92 13.39 13.72 239,129
09/04/2014 13.85 14.03 13.535 13.57 167,083
09/03/2014 14.04 14.17 13.71 13.85 306,537
09/02/2014 13.94 14.08 13.8 14 138,827
08/29/2014 14.03 14.12 13.87 13.92 104,294
08/28/2014 13.72 14 13.69 13.97 119,158
08/27/2014 13.89 14.115 13.85 13.93 160,465
08/26/2014 13.9 14.24 13.83 13.89 195,960
08/25/2014 14.31 14.32 13.75 13.93 249,634
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?