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

Futurefuel Corp (NY: FF )

4.650 +0.040 (+0.87%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
Nov 30, 2011 2.141 2.548 2.129 2.512 312,059 +0.46(+22.46%)
Nov 29, 2011 2.085 2.180 2.047 2.051 84,682 -0.06(-2.64%)
Nov 28, 2011 2.103 2.218 2.033 2.107 263,564 +0.08(+3.82%)
Nov 25, 2011 2.089 2.137 2.029 2.029 132,578 -0.03(-1.45%)
Nov 23, 2011 2.200 2.232 2.053 2.059 229,920 -0.15(-6.91%)
Nov 22, 2011 2.232 2.270 2.204 2.212 95,474 -0.01(-0.45%)
Nov 21, 2011 2.305 2.341 2.218 2.222 141,718 -0.11(-4.77%)
Nov 18, 2011 2.276 2.336 2.276 2.333 182,493 +0.04(+1.82%)
Nov 17, 2011 2.337 2.337 2.276 2.292 145,535 -0.03(-1.37%)
Nov 16, 2011 2.423 2.423 2.196 2.323 160,944 -0.12(-4.96%)
Nov 15, 2011 2.442 2.460 2.437 2.444 334,866 +0.01(+0.24%)
Nov 14, 2011 2.403 2.446 2.381 2.439 363,963 +0.04(+1.49%)
Nov 11, 2011 2.309 2.403 2.139 2.403 322,594 +0.11(+4.94%)
Nov 10, 2011 2.137 2.313 2.100 2.290 221,631 +0.22(+10.44%)
Nov 09, 2011 2.184 2.224 2.057 2.073 222,366 -0.15(-6.62%)
Nov 08, 2011 2.196 2.234 2.180 2.220 139,794 +0.03(+1.27%)
Nov 07, 2011 2.194 2.236 2.186 2.192 59,115 -0.01(-0.36%)
Nov 04, 2011 2.222 2.262 2.186 2.200 96,864 -0.02(-1.07%)
Nov 03, 2011 2.151 2.244 2.151 2.224 168,891 +0.09(+4.09%)
Nov 02, 2011 2.129 2.143 2.043 2.137 213,624 +0.06(+2.67%)
Nov 01, 2011 2.204 2.216 2.071 2.081 202,339 -0.16(-7.26%)
Oct 31, 2011 2.313 2.313 2.242 2.244 167,587 -0.10(-4.07%)
Oct 28, 2011 2.361 2.379 2.284 2.339 279,195 -0.02(-0.84%)
Oct 27, 2011 2.256 2.359 2.254 2.359 499,200 +0.16(+7.12%)
Oct 26, 2011 2.121 2.222 2.079 2.202 152,122 +0.11(+5.32%)
Oct 25, 2011 2.159 2.168 2.081 2.091 184,149 -0.08(-3.48%)
Oct 24, 2011 2.147 2.172 2.145 2.166 230,363 +0.05(+2.35%)
Oct 21, 2011 2.093 2.125 2.033 2.117 254,102 +0.07(+3.19%)
Oct 20, 2011 2.212 2.212 2.010 2.051 143,722 -0.16(-7.27%)
Oct 19, 2011 2.280 2.280 2.204 2.212 106,019 -0.07(-2.96%)
Oct 18, 2011 2.262 2.309 2.184 2.280 233,143 +0.05(+2.04%)
Oct 17, 2011 2.327 2.353 2.228 2.234 140,418 -0.11(-4.50%)
Oct 14, 2011 2.246 2.347 2.246 2.339 155,883 +0.11(+4.99%)
Oct 13, 2011 2.161 2.232 2.161 2.228 118,583 +0.05(+2.37%)
Oct 12, 2011 2.131 2.196 2.105 2.176 203,004 +0.06(+2.62%)
Oct 11, 2011 2.109 2.125 2.089 2.121 142,951 -0.00(-0.19%)
Oct 10, 2011 2.075 2.145 2.071 2.125 315,615 +0.07(+3.18%)
Oct 07, 2011 2.089 2.107 2.037 2.059 333,809 -0.02(-1.14%)
Oct 06, 2011 2.107 2.107 2.045 2.083 243,129 -0.02(-1.04%)
Oct 05, 2011 2.117 2.117 2.053 2.105 97,745 +0.00(+0.19%)
Oct 04, 2011 1.912 2.127 1.902 2.101 401,098 +0.18(+9.64%)
Oct 03, 2011 2.085 2.155 1.900 1.916 241,764 -0.15(-7.21%)
Sep 30, 2011 2.113 2.149 2.051 2.065 254,157 -0.07(-3.35%)
Sep 29, 2011 2.172 2.172 2.087 2.137 82,547 +0.00(+0.19%)
Sep 28, 2011 2.274 2.274 2.123 2.133 150,666 -0.13(-5.62%)
Sep 27, 2011 2.252 2.262 2.155 2.260 271,732 +0.06(+2.71%)
Sep 26, 2011 2.151 2.214 2.109 2.200 118,366 +0.05(+2.40%)
Sep 23, 2011 1.972 2.200 1.972 2.149 289,599 +0.18(+9.18%)
Sep 22, 2011 1.996 2.025 1.938 1.968 375,254 -0.06(-2.94%)
Sep 21, 2011 2.119 2.232 2.018 2.027 178,988 -0.09(-4.31%)
Sep 20, 2011 2.157 2.192 2.115 2.119 172,421 -0.04(-1.75%)
Sep 19, 2011 2.174 2.192 2.155 2.157 84,410 -0.05(-2.07%)
Sep 16, 2011 2.172 2.214 2.157 2.202 543,370 +0.04(+1.74%)
Sep 15, 2011 2.157 2.184 2.065 2.164 179,446 +0.02(+0.93%)
Sep 14, 2011 2.111 2.151 2.057 2.145 355,136 +0.05(+2.27%)
Sep 13, 2011 2.067 2.107 2.055 2.097 80,714 +0.04(+2.03%)
Sep 12, 2011 2.055 2.071 2.006 2.055 117,732 -0.02(-0.77%)
Sep 09, 2011 2.107 2.155 2.053 2.071 276,310 -0.05(-2.52%)
Sep 08, 2011 2.109 2.173 2.061 2.125 184,265 -0.00(-0.09%)
Sep 07, 2011 2.033 2.135 2.033 2.127 246,100 +0.11(+5.62%)
Sep 06, 2011 1.940 2.073 1.940 2.014 282,746 +0.04(+2.01%)
Sep 02, 2011 2.155 2.155 1.966 1.974 299,288 -0.20(-9.39%)
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.