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 31, 2012 1.936 1.954 1.924 1.930 224,238 -0.01(-0.31%)
Jul 30, 2012 1.938 1.945 1.930 1.936 82,435 -0.01(-0.31%)
Jul 27, 2012 1.940 1.954 1.914 1.942 181,195 +0.02(+0.82%)
Jul 26, 2012 1.940 1.940 1.902 1.926 114,120 +0.03(+1.36%)
Jul 25, 2012 1.928 1.940 1.886 1.900 156,180 -0.01(-0.52%)
Jul 24, 2012 1.972 1.994 1.898 1.910 192,850 -0.05(-2.53%)
Jul 23, 2012 1.936 1.984 1.926 1.960 164,049 -0.02(-0.80%)
Jul 20, 2012 2.005 2.007 1.946 1.976 165,784 -0.04(-2.16%)
Jul 19, 2012 2.061 2.061 2.015 2.019 65,179 -0.04(-1.74%)
Jul 18, 2012 2.041 2.057 2.029 2.055 193,622 +0.01(+0.68%)
Jul 17, 2012 2.027 2.053 2.003 2.041 90,012 +0.03(+1.38%)
Jul 16, 2012 2.049 2.049 1.984 2.013 168,889 -0.05(-2.50%)
Jul 13, 2012 2.067 2.077 2.048 2.065 149,672 +0.01(+0.29%)
Jul 12, 2012 2.051 2.079 1.994 2.059 214,765 -0.01(-0.38%)
Jul 11, 2012 2.085 2.101 2.065 2.067 262,794 -0.01(-0.48%)
Jul 10, 2012 2.101 2.122 2.055 2.077 249,697 -0.00(-0.19%)
Jul 09, 2012 2.065 2.093 2.055 2.081 117,820 +0.00(+0.19%)
Jul 06, 2012 2.043 2.083 2.043 2.077 117,694 +0.01(+0.38%)
Jul 05, 2012 2.077 2.091 2.065 2.069 155,197 -0.02(-0.76%)
Jul 03, 2012 2.087 2.099 2.059 2.085 155,963 -0.01(-0.47%)
Jul 02, 2012 2.085 2.097 2.063 2.095 293,102 +0.01(+0.48%)
Jun 29, 2012 2.029 2.085 2.007 2.085 381,910 +0.10(+5.21%)
Jun 28, 2012 2.071 2.071 1.950 1.982 104,577 -0.10(-4.86%)
Jun 27, 2012 2.001 2.083 1.988 2.083 128,765 +0.08(+4.17%)
Jun 26, 2012 2.011 2.017 1.968 1.999 138,202 -0.00(-0.10%)
Jun 25, 2012 1.964 2.029 1.946 2.001 85,087 +0.00(+0.10%)
Jun 22, 2012 1.924 2.013 1.924 1.999 1,618,120 +0.10(+5.00%)
Jun 21, 2012 2.021 2.023 1.904 1.904 145,573 -0.12(-5.70%)
Jun 20, 2012 2.047 2.047 1.984 2.019 53,301 -0.03(-1.64%)
Jun 19, 2012 1.978 2.065 1.978 2.053 172,383 +0.09(+4.33%)
Jun 18, 2012 1.986 1.999 1.958 1.968 147,423 -0.02(-1.20%)
Jun 15, 2012 1.970 2.009 1.930 1.992 314,442 +0.03(+1.62%)
Jun 14, 2012 1.898 1.966 1.898 1.960 148,099 +0.07(+3.78%)
Jun 13, 2012 1.920 1.962 1.849 1.888 146,722 -0.03(-1.55%)
Jun 12, 2012 1.835 1.954 1.835 1.918 270,426 +0.09(+5.11%)
Jun 11, 2012 2.009 2.025 1.815 1.825 386,760 -0.20(-9.80%)
Jun 08, 2012 1.964 2.043 1.942 2.023 245,406 +0.06(+2.93%)
Jun 07, 2012 1.968 2.003 1.944 1.966 290,960 +0.03(+1.43%)
Jun 06, 2012 1.865 1.950 1.865 1.938 205,212 +0.10(+5.17%)
Jun 05, 2012 1.809 1.884 1.809 1.843 171,959 +0.03(+1.53%)
Jun 04, 2012 1.809 1.841 1.809 1.815 162,633 +0.02(+1.33%)
Jun 01, 2012 1.886 1.906 1.787 1.791 533,538 -0.16(-8.23%)
May 31, 2012 2.023 2.023 1.924 1.952 351,703 -0.06(-2.96%)
May 30, 2012 1.964 2.059 1.964 2.011 389,775 +0.03(+1.71%)
May 29, 2012 2.005 2.021 1.970 1.978 257,279 -0.00(-0.10%)
May 25, 2012 1.984 1.986 1.966 1.980 189,448 +0.02(+0.81%)
May 24, 2012 1.972 1.986 1.918 1.964 145,649 -0.00(-0.20%)
May 23, 2012 1.898 1.986 1.898 1.968 207,410 +0.05(+2.80%)
May 22, 2012 1.956 1.960 1.892 1.914 326,990 -0.04(-2.13%)
May 21, 2012 1.954 1.972 1.938 1.956 167,437 +0.00(+0.20%)
May 18, 2012 1.936 1.970 1.936 1.952 260,107 +0.01(+0.41%)
May 17, 2012 1.962 1.988 1.938 1.944 184,225 -0.01(-0.71%)
May 16, 2012 1.972 1.994 1.952 1.958 285,465 +0.00(+0.20%)
May 15, 2012 1.960 1.974 1.936 1.954 196,758 -0.01(-0.51%)
May 14, 2012 1.974 2.003 1.964 1.964 223,587 -0.04(-1.79%)
May 11, 2012 1.962 2.001 1.938 1.999 263,948 +0.02(+0.80%)
May 10, 2012 1.952 2.029 1.928 1.984 563,827 +0.06(+3.09%)
May 09, 2012 1.906 1.938 1.906 1.924 318,092 +0.00(+0.10%)
May 08, 2012 1.904 1.936 1.904 1.922 150,266 +0.01(+0.52%)
May 07, 2012 1.926 1.950 1.906 1.912 226,390 +0.00(+0.21%)
May 04, 2012 1.950 1.962 1.898 1.908 254,587 -0.06(-2.93%)
May 03, 2012 1.960 1.984 1.954 1.966 277,273 +0.01(+0.61%)
May 02, 2012 1.926 1.960 1.926 1.954 329,047 +0.04(+2.07%)
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.