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: 7:00 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 (%)
Mar 28, 2013 2.433 2.441 2.405 2.413 1,032,036 -0.02(-0.82%)
Mar 27, 2013 2.437 2.442 2.427 2.433 581,375 -0.00(-0.16%)
Mar 26, 2013 2.448 2.448 2.429 2.437 755,906 +0.00(+0.08%)
Mar 25, 2013 2.444 2.454 2.429 2.435 870,159 -0.02(-0.65%)
Mar 22, 2013 2.504 2.510 2.425 2.450 1,251,849 -0.04(-1.60%)
Mar 21, 2013 2.482 2.510 2.482 2.490 1,192,447 -0.00(-0.08%)
Mar 20, 2013 2.444 2.526 2.444 2.492 2,004,161 +0.03(+1.21%)
Mar 19, 2013 2.572 2.621 2.421 2.462 4,237,698 -0.25(-9.22%)
Mar 18, 2013 2.736 2.789 2.695 2.713 3,218,030 -0.05(-1.66%)
Mar 15, 2013 2.770 2.776 2.756 2.758 1,210,127 -0.02(-0.64%)
Mar 14, 2013 2.772 2.782 2.738 2.776 1,279,627 +0.01(+0.50%)
Mar 13, 2013 2.770 2.796 2.744 2.762 674,784 -0.00(-0.07%)
Mar 12, 2013 2.724 2.782 2.717 2.764 938,233 +0.03(+1.24%)
Mar 11, 2013 2.736 2.742 2.713 2.730 606,207 -0.00(-0.15%)
Mar 08, 2013 2.726 2.752 2.703 2.734 845,650 +0.03(+1.18%)
Mar 07, 2013 2.671 2.726 2.653 2.703 703,861 +0.04(+1.42%)
Mar 06, 2013 2.655 2.681 2.649 2.665 303,710 +0.02(+0.90%)
Mar 05, 2013 2.639 2.683 2.633 2.641 589,986 +0.02(+0.61%)
Mar 04, 2013 2.621 2.641 2.603 2.625 1,265,783 +0.01(+0.30%)
Mar 01, 2013 2.587 2.639 2.576 2.617 666,566 +0.01(+0.53%)
Feb 28, 2013 2.599 2.619 2.589 2.603 896,280 -0.01(-0.23%)
Feb 27, 2013 2.605 2.629 2.589 2.609 777,888 -0.01(-0.30%)
Feb 26, 2013 2.607 2.635 2.599 2.617 1,166,552 -0.05(-1.79%)
Feb 22, 2013 2.591 2.677 2.578 2.665 1,258,159 +0.08(+3.15%)
Feb 21, 2013 2.679 2.681 2.514 2.583 1,788,597 -0.11(-4.13%)
Feb 20, 2013 2.762 2.776 2.693 2.695 925,800 -0.07(-2.51%)
Feb 19, 2013 2.756 2.780 2.742 2.764 718,490 +0.02(+0.58%)
Feb 15, 2013 2.760 2.774 2.732 2.748 1,545,458 +0.00(+0.00%)
Feb 14, 2013 2.726 2.760 2.699 2.748 1,526,196 +0.02(+0.65%)
Feb 13, 2013 2.756 2.780 2.687 2.730 1,633,197 -0.02(-0.79%)
Feb 12, 2013 2.762 2.772 2.742 2.752 1,728,631 -0.00(-0.07%)
Feb 11, 2013 2.689 2.772 2.689 2.754 2,174,271 +0.07(+2.44%)
Feb 08, 2013 2.693 2.697 2.661 2.689 1,463,268 +0.01(+0.22%)
Feb 07, 2013 2.637 2.691 2.601 2.683 1,471,995 +0.05(+1.89%)
Feb 06, 2013 2.576 2.649 2.574 2.633 3,853,923 +0.07(+2.63%)
Feb 04, 2013 2.568 2.585 2.552 2.566 981,541 -0.02(-0.84%)
Feb 01, 2013 2.538 2.623 2.534 2.587 1,791,523 +0.06(+2.20%)
Jan 31, 2013 2.520 2.558 2.512 2.532 1,446,781 +0.00(+0.00%)
Jan 30, 2013 2.522 2.568 2.520 2.532 1,374,527 +0.02(+0.63%)
Jan 29, 2013 2.530 2.540 2.504 2.516 1,104,879 -0.02(-0.63%)
Jan 28, 2013 2.510 2.546 2.510 2.532 1,883,024 +0.03(+1.11%)
Jan 25, 2013 2.518 2.542 2.502 2.504 1,413,277 +0.00(+0.00%)
Jan 24, 2013 2.494 2.542 2.484 2.504 1,060,851 +0.01(+0.48%)
Jan 23, 2013 2.514 2.528 2.478 2.492 1,034,664 -0.01(-0.48%)
Jan 22, 2013 2.454 2.522 2.454 2.504 1,583,292 +0.05(+2.19%)
Jan 18, 2013 2.452 2.486 2.431 2.450 1,524,876 +0.00(+0.08%)
Jan 17, 2013 2.435 2.461 2.435 2.448 2,446,014 +0.03(+1.07%)
Jan 16, 2013 2.429 2.435 2.411 2.423 1,502,452 -0.01(-0.25%)
Jan 15, 2013 2.403 2.441 2.403 2.429 1,648,929 +0.01(+0.58%)
Jan 14, 2013 2.419 2.435 2.405 2.415 1,829,040 -0.00(-0.16%)
Jan 11, 2013 2.444 2.444 2.403 2.419 1,960,344 -0.00(-0.16%)
Jan 10, 2013 2.427 2.433 2.413 2.423 2,069,858 +0.00(+0.08%)
Jan 09, 2013 2.433 2.435 2.417 2.421 1,799,621 +0.02(+0.74%)
Jan 08, 2013 2.411 2.433 2.399 2.403 1,282,613 -0.00(-0.16%)
Jan 07, 2013 2.405 2.439 2.405 2.407 917,289 -0.02(-0.82%)
Jan 04, 2013 2.464 2.470 2.425 2.427 2,009,786 -0.02(-0.81%)
Jan 03, 2013 2.464 2.492 2.437 2.446 967,718 -0.02(-0.89%)
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.