FutureFuel Corp. Historical Stock Prices

FF 
$10.46
*  
0.09
0.87%
Get FF Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading FF now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FF After Hours
 
 
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 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.51  10.555  10.27  10.46 99,490
05/05/2015 10.56 10.7 10.27 10.37 64,689
05/04/2015 10.57 10.89 10.56 10.6 86,010
05/01/2015 10.89 10.9748 10.46 10.52 103,131
04/30/2015 11.18 11.18 10.78 10.87 105,720
04/29/2015 11.5 11.55 11.15 11.17 69,547
04/28/2015 11.25 11.6396 11.25 11.59 87,778
04/27/2015 11.25 11.57 11.2001 11.23 92,487
04/24/2015 11.15 11.3 11.09 11.18 62,109
04/23/2015 11.23 11.4 11.12 11.15 59,046
04/22/2015 10.95 11.33 10.84 11.23 63,483
04/21/2015 10.98 11.1599 10.82 10.9 66,254
04/20/2015 10.82 11.14 10.82 10.94 81,481
04/17/2015 10.65 10.88 10.58 10.79 83,862
04/16/2015 10.78 10.95 10.71 10.74 104,167
04/15/2015 10.85 11.05 10.77 10.79 197,192
04/14/2015 10.87 10.99 10.77 10.8 105,742
04/13/2015 10.86 11 10.83 10.87 89,553
04/10/2015 10.91 11.11 10.73 10.86 179,492
04/09/2015 11.13 11.19 10.86 10.91 123,126
04/08/2015 10.98 11.68 10.98 11.13 238,289
04/07/2015 10.65 11.08 10.65 10.96 118,644
04/06/2015 10.54 10.84 10.51 10.62 103,014
04/02/2015 10.54 10.73 10.5 10.59 119,075
04/01/2015 10.19 10.59 10.19 10.57 112,674
03/31/2015 10.29 10.32 9.94 10.27 149,362
03/30/2015 10.91 10.91 10.13 10.34 198,651
03/27/2015 11.56 11.59 10.63 10.82 200,722
03/26/2015 11.61 11.97 11.51 11.91 134,055
03/25/2015 12.86 12.86 12.45 12.51 92,384
03/24/2015 12.61 12.82 12.41 12.77 123,233
03/23/2015 12.34 12.81 12.34 12.8 130,788
03/20/2015 12.51 12.6 12.3 12.38 191,398
03/19/2015 12.36 12.58 12.25 12.46 92,757
03/18/2015 11.89 12.58 11.89 12.51 159,816
03/17/2015 12.02 12.16 11.8 11.86 150,122
03/16/2015 12.72 12.85 12.07 12.21 201,130
03/13/2015 12.82 13.01 12.13 12.71 193,181
03/12/2015 11.65 11.99 11.56 11.96 79,740
03/11/2015 11.36 11.57 11.26 11.55 86,441
03/10/2015 11.78 11.78 11.27 11.36 78,694
03/09/2015 11.79 11.92 11.6 11.91 55,404
03/06/2015 11.91 12.03 11.68 11.75 69,918
03/05/2015 12.21 12.22 11.93 12.06 43,193
03/04/2015 11.9 12.26 11.84 12.22 78,366
03/03/2015 12.14 12.2 11.9 11.91 46,330
03/02/2015 12.32 12.35 12.08 12.2 58,558
02/27/2015 12.49 12.59 12.27 12.3 56,229
02/26/2015 12.34 12.63 12.24 12.55 73,111
02/25/2015 12.26 12.45 12.16 12.45 66,815
02/24/2015 12.22 12.3 12.1307 12.3 44,362
02/23/2015 12.4 12.4 12.1 12.25 73,158
02/20/2015 12.52 12.52 12.29 12.45 73,870
02/19/2015 12.36 12.72 12.3 12.52 90,038
02/18/2015 12.22 12.395 12.22 12.36 85,759
02/17/2015 12.1 12.41 12 12.33 85,967
02/13/2015 11.72 12.12 11.63 12.1 104,116
02/12/2015 11.89 11.89 11.57 11.69 65,824
02/11/2015 11.7 11.9 11.58 11.83 56,146
02/10/2015 12.01 12.01 11.55 11.76 86,894
02/09/2015 11.86 12.06 11.74 11.77 73,079
02/06/2015 11.82 11.94 11.65 11.86 81,325
02/05/2015 11.44 11.8 11.44 11.76 72,120
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?