Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.760 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.349 2.353 2.306 2.341 422,505 +0.01(+0.51%)
Oct 26, 2012 2.353 2.329 2.329 2.329 282,005 -0.02(-0.76%)
Oct 25, 2012 2.355 2.369 2.331 2.347 577,044 +0.02(+0.68%)
Oct 24, 2012 2.359 2.367 2.315 2.331 112,067 -0.02(-0.93%)
Oct 23, 2012 2.343 2.373 2.311 2.353 195,999 +0.00(+0.08%)
Oct 19, 2012 2.393 2.393 2.323 2.351 478,926 -0.06(-2.63%)
Oct 18, 2012 2.425 2.433 2.409 2.415 324,301 -0.01(-0.49%)
Oct 17, 2012 2.409 2.435 2.409 2.427 197,781 +0.03(+1.24%)
Oct 16, 2012 2.377 2.411 2.369 2.397 306,585 +0.03(+1.34%)
Oct 15, 2012 2.377 2.381 2.353 2.365 416,160 -0.01(-0.58%)
Oct 12, 2012 2.405 2.413 2.373 2.379 433,553 -0.03(-1.07%)
Oct 11, 2012 2.425 2.433 2.397 2.405 268,681 -0.01(-0.49%)
Oct 10, 2012 2.405 2.419 2.405 2.417 219,496 +0.02(+0.83%)
Oct 09, 2012 2.425 2.434 2.395 2.397 526,802 -0.03(-1.23%)
Oct 08, 2012 2.437 2.442 2.411 2.427 463,834 -0.02(-0.97%)
Oct 05, 2012 2.466 2.474 2.450 2.450 674,382 -0.01(-0.24%)
Oct 04, 2012 2.454 2.466 2.448 2.456 618,721 +0.01(+0.57%)
Oct 03, 2012 2.474 2.474 2.439 2.442 466,075 -0.03(-1.05%)
Oct 02, 2012 2.464 2.470 2.446 2.468 632,846 +0.01(+0.32%)
Oct 01, 2012 2.431 2.466 2.415 2.460 673,294 +0.06(+2.31%)
Sep 28, 2012 2.452 2.476 2.405 2.405 280,475 -0.07(-2.81%)
Sep 27, 2012 2.454 2.498 2.442 2.474 310,820 +0.04(+1.63%)
Sep 26, 2012 2.431 2.460 2.415 2.435 234,195 +0.01(+0.33%)
Sep 25, 2012 2.462 2.510 2.427 2.427 445,287 -0.04(-1.69%)
Sep 24, 2012 2.439 2.514 2.433 2.468 431,338 -0.04(-1.66%)
Sep 21, 2012 2.379 2.540 2.365 2.510 1,449,490 +0.16(+6.94%)
Sep 20, 2012 2.321 2.355 2.296 2.347 361,531 +0.00(+0.08%)
Sep 19, 2012 2.284 2.347 2.254 2.345 621,787 +0.07(+3.23%)
Sep 18, 2012 2.153 2.278 2.121 2.272 999,464 +0.13(+5.83%)
Sep 17, 2012 2.043 2.149 2.043 2.147 1,236,097 +0.10(+4.85%)
Sep 14, 2012 2.035 2.065 2.033 2.047 1,799,903 +0.01(+0.59%)
Sep 13, 2012 2.031 2.053 2.023 2.035 1,499,672 +0.00(+0.00%)
Sep 12, 2012 2.053 2.065 2.031 2.035 924,123 -0.02(-0.97%)
Sep 11, 2012 2.065 2.077 2.051 2.055 636,291 -0.01(-0.48%)
Sep 10, 2012 2.089 2.101 2.059 2.065 1,216,256 -0.02(-0.76%)
Sep 07, 2012 2.065 2.087 2.055 2.081 903,355 +0.02(+0.77%)
Sep 06, 2012 2.083 2.085 2.053 2.065 1,875,103 +0.00(+0.19%)
Sep 05, 2012 2.059 2.085 2.057 2.061 1,783,083 -0.00(-0.19%)
Sep 04, 2012 2.057 2.067 2.027 2.065 234,326 +0.02(+0.77%)
Aug 31, 2012 2.053 2.075 2.045 2.049 738,543 +0.02(+1.08%)
Aug 30, 2012 2.014 2.035 2.014 2.027 373,647 -0.02(-0.87%)
Aug 29, 2012 2.053 2.065 2.033 2.045 388,911 -0.01(-0.29%)
Aug 27, 2012 2.085 2.101 2.049 2.051 2,708,516 -0.03(-1.43%)
Aug 24, 2012 2.039 2.085 2.035 2.081 239,589 +0.05(+2.24%)
Aug 23, 2012 2.014 2.049 2.004 2.035 350,473 +0.02(+0.79%)
Aug 22, 2012 1.984 2.037 1.982 2.020 109,513 +0.04(+1.90%)
Aug 21, 2012 2.002 2.002 1.976 1.982 241,235 -0.01(-0.70%)
Aug 20, 2012 1.978 1.996 1.970 1.996 158,306 +0.02(+0.90%)
Aug 17, 2012 1.988 1.996 1.970 1.978 295,995 -0.02(-0.80%)
Aug 16, 2012 1.881 1.998 1.881 1.994 264,808 +0.11(+5.80%)
Aug 15, 2012 1.902 1.916 1.879 1.885 188,067 -0.02(-1.04%)
Aug 14, 2012 1.928 1.928 1.896 1.904 239,715 -0.02(-0.93%)
Aug 13, 2012 1.924 1.944 1.914 1.922 133,051 +0.00(+0.10%)
Aug 10, 2012 1.948 1.948 1.914 1.920 133,182 -0.03(-1.63%)
Aug 09, 2012 1.940 1.956 1.909 1.952 192,730 +0.02(+0.92%)
Aug 08, 2012 1.924 1.978 1.886 1.934 136,873 -0.01(-0.31%)
Aug 07, 2012 1.960 1.970 1.928 1.940 198,008 +0.00(+0.10%)
Aug 06, 2012 1.912 1.976 1.911 1.938 225,413 +0.04(+1.99%)
Aug 03, 2012 1.920 1.956 1.849 1.900 329,272 +0.02(+0.95%)
Aug 02, 2012 1.857 1.916 1.837 1.883 194,201 +0.02(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.