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 (%)
Jun 30, 2011 2.392 2.432 2.388 2.402 491,680 +0.02(+0.92%)
Jun 29, 2011 2.440 2.468 2.372 2.380 250,765 -0.05(-1.96%)
Jun 28, 2011 2.414 2.430 2.412 2.428 269,312 +0.03(+1.16%)
Jun 27, 2011 2.400 2.428 2.355 2.400 447,543 +0.03(+1.09%)
Jun 24, 2011 2.430 2.537 2.374 2.374 9,031,853 -0.06(-2.29%)
Jun 23, 2011 2.440 2.487 2.343 2.430 789,295 -0.03(-1.21%)
Jun 22, 2011 2.480 2.509 2.456 2.460 261,987 -0.02(-0.72%)
Jun 21, 2011 2.509 2.533 2.436 2.478 278,513 -0.03(-1.26%)
Jun 20, 2011 2.466 2.509 2.458 2.509 289,079 +0.04(+1.44%)
Jun 17, 2011 2.483 2.493 2.408 2.474 1,316,936 -0.00(-0.08%)
Jun 16, 2011 2.497 2.523 2.450 2.476 201,083 -0.00(-0.16%)
Jun 15, 2011 2.432 2.480 2.432 2.480 229,783 +0.05(+2.04%)
Jun 14, 2011 2.509 2.547 2.410 2.430 2,501,093 -0.13(-5.04%)
Jun 13, 2011 2.525 2.587 2.493 2.559 390,355 +0.06(+2.22%)
Jun 10, 2011 2.577 2.579 2.428 2.503 2,404,950 -0.06(-2.25%)
Jun 09, 2011 2.579 2.597 2.529 2.561 166,182 -0.04(-1.38%)
Jun 08, 2011 2.593 2.616 2.561 2.597 164,750 +0.02(+0.77%)
Jun 07, 2011 2.652 2.652 2.380 2.577 213,651 -0.04(-1.52%)
Jun 06, 2011 2.712 2.718 2.575 2.616 236,019 -0.08(-2.80%)
Jun 03, 2011 2.688 2.721 2.678 2.692 168,824 +0.07(+2.80%)
May 24, 2011 2.618 2.618 2.614 2.618 8,091 +0.01(+0.30%)
May 23, 2011 2.589 2.610 2.573 2.610 52,273 +0.04(+1.46%)
May 20, 2011 2.569 2.668 2.547 2.573 289,750 -0.05(-1.82%)
May 19, 2011 2.569 2.628 2.561 2.620 93,945 +0.04(+1.46%)
May 18, 2011 2.555 2.583 2.549 2.583 101,834 +0.02(+0.62%)
May 17, 2011 2.549 2.569 2.549 2.567 41,590 -0.00(-0.08%)
May 16, 2011 2.569 2.569 2.523 2.569 36,579 +0.01(+0.54%)
May 13, 2011 2.555 2.571 2.519 2.555 48,487 -0.00(-0.16%)
May 12, 2011 2.555 2.573 2.537 2.559 219,524 +0.02(+0.70%)
May 11, 2011 2.529 2.555 2.504 2.541 33,852 +0.01(+0.47%)
May 10, 2011 2.495 2.529 2.495 2.529 76,325 +0.03(+1.35%)
May 09, 2011 2.513 2.527 2.482 2.495 20,417 -0.04(-1.49%)
May 06, 2011 2.558 2.558 2.533 2.533 48,331 -0.02(-0.70%)
May 05, 2011 2.499 2.555 2.499 2.551 112,950 +0.04(+1.42%)
May 04, 2011 2.497 2.515 2.480 2.515 59,291 +0.02(+0.71%)
May 03, 2011 2.505 2.505 2.480 2.497 56,967 +0.00(+0.08%)
May 02, 2011 2.497 2.500 2.491 2.495 52,349 -0.02(-0.87%)
Apr 29, 2011 2.571 2.571 2.484 2.517 44,817 -0.05(-2.01%)
Apr 28, 2011 2.608 2.614 2.569 2.569 38,107 -0.05(-1.82%)
Apr 27, 2011 2.587 2.775 2.579 2.616 355,958 +0.03(+1.15%)
Apr 26, 2011 2.581 2.610 2.581 2.587 89,055 +0.01(+0.31%)
Apr 25, 2011 2.593 2.620 2.579 2.579 150,483 +0.02(+0.93%)
Apr 21, 2011 2.517 2.555 2.513 2.555 78,725 +0.05(+1.98%)
Apr 20, 2011 2.537 2.551 2.472 2.505 98,109 +0.03(+1.36%)
Apr 19, 2011 2.408 2.510 2.408 2.472 99,656 +0.08(+3.49%)
Apr 18, 2011 2.444 2.468 2.285 2.388 189,115 -0.08(-3.14%)
Apr 15, 2011 2.527 2.569 2.466 2.466 775,568 -0.06(-2.36%)
Apr 14, 2011 2.515 2.525 2.499 2.525 127,545 +0.00(+0.08%)
Apr 13, 2011 2.521 2.527 2.422 2.523 125,231 +0.02(+0.71%)
Apr 12, 2011 2.521 2.537 2.480 2.505 162,643 +0.00(+0.20%)
Apr 11, 2011 2.301 2.537 2.301 2.500 105,565 +0.21(+9.04%)
Apr 08, 2011 2.271 2.297 2.271 2.293 48,936 +0.03(+1.40%)
Apr 07, 2011 2.249 2.279 2.218 2.261 147,433 +0.03(+1.42%)
Apr 06, 2011 2.232 2.232 2.216 2.230 68,778 +0.01(+0.63%)
Apr 05, 2011 2.216 2.222 2.095 2.216 71,586 -0.00(-0.09%)
Apr 04, 2011 2.202 2.232 2.113 2.218 166,651 +0.04(+1.64%)
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.