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: 4:10 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 (%)
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%)
Aug 01, 2012 1.938 1.938 1.853 1.865 274,799 -0.07(-3.49%)
Jul 31, 2012 1.938 1.956 1.926 1.932 223,993 -0.01(-0.31%)
Jul 30, 2012 1.940 1.947 1.932 1.938 82,345 -0.01(-0.31%)
Jul 27, 2012 1.942 1.956 1.916 1.944 180,997 +0.02(+0.82%)
Jul 26, 2012 1.942 1.942 1.904 1.928 113,995 +0.03(+1.36%)
Jul 25, 2012 1.930 1.942 1.888 1.902 156,009 -0.01(-0.52%)
Jul 24, 2012 1.974 1.996 1.900 1.912 192,640 -0.05(-2.53%)
Jul 23, 2012 1.938 1.986 1.928 1.962 163,870 -0.02(-0.80%)
Jul 20, 2012 2.008 2.010 1.948 1.978 165,602 -0.04(-2.16%)
Jul 19, 2012 2.063 2.063 2.018 2.022 65,108 -0.04(-1.74%)
Jul 18, 2012 2.043 2.059 2.031 2.057 193,410 +0.01(+0.68%)
Jul 17, 2012 2.029 2.055 2.006 2.043 89,914 +0.03(+1.38%)
Jul 16, 2012 2.051 2.051 1.986 2.016 168,705 -0.05(-2.50%)
Jul 13, 2012 2.069 2.079 2.050 2.067 149,508 +0.01(+0.29%)
Jul 12, 2012 2.053 2.081 1.996 2.061 214,531 -0.01(-0.38%)
Jul 11, 2012 2.087 2.103 2.067 2.069 262,507 -0.01(-0.48%)
Jul 10, 2012 2.103 2.125 2.057 2.079 249,424 -0.00(-0.19%)
Jul 09, 2012 2.067 2.095 2.057 2.083 117,692 +0.00(+0.19%)
Jul 06, 2012 2.045 2.085 2.045 2.079 117,566 +0.01(+0.38%)
Jul 05, 2012 2.079 2.093 2.067 2.071 155,027 -0.02(-0.76%)
Jul 03, 2012 2.089 2.101 2.061 2.087 155,793 -0.01(-0.47%)
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.