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

Futurefuel Corp (NY: FF )

4.760 UNCHANGED
Streaming Delayed 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 (%)
Jul 29, 2011 2.412 2.464 2.402 2.432 531,487 +0.02(+0.74%)
Jul 28, 2011 2.378 2.426 2.378 2.414 131,377 +0.03(+1.08%)
Jul 27, 2011 2.390 2.400 2.380 2.388 318,879 -0.02(-0.82%)
Jul 26, 2011 2.456 2.456 2.384 2.408 170,003 -0.04(-1.62%)
Jul 25, 2011 2.464 2.489 2.440 2.448 196,536 -0.03(-1.28%)
Jul 22, 2011 2.483 2.487 2.470 2.480 58,343 -0.02(-0.64%)
Jul 21, 2011 2.454 2.497 2.450 2.495 70,679 +0.06(+2.28%)
Jul 20, 2011 2.468 2.491 2.428 2.440 153,145 -0.03(-1.36%)
Jul 19, 2011 2.454 2.487 2.442 2.474 153,296 +0.03(+1.05%)
Jul 18, 2011 2.450 2.460 2.366 2.448 294,458 -0.00(-0.16%)
Jul 15, 2011 2.491 2.491 2.446 2.452 149,218 -0.04(-1.75%)
Jul 14, 2011 2.527 2.529 2.493 2.495 231,578 -0.03(-1.26%)
Jul 13, 2011 2.529 2.541 2.521 2.527 566,302 +0.01(+0.31%)
Jul 12, 2011 2.485 2.549 2.485 2.519 602,257 +0.04(+1.44%)
Jul 11, 2011 2.476 2.501 2.468 2.483 152,197 +0.01(+0.24%)
Jul 08, 2011 2.466 2.493 2.450 2.478 114,564 -0.01(-0.24%)
Jul 07, 2011 2.422 2.509 2.422 2.483 282,803 +0.08(+3.30%)
Jul 06, 2011 2.414 2.553 2.372 2.404 404,344 +0.01(+0.58%)
Jul 05, 2011 2.390 2.430 2.380 2.390 127,273 +0.00(+0.00%)
Jul 01, 2011 2.410 2.410 2.382 2.390 157,662 -0.01(-0.50%)
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%)
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.