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 (%)
Jun 30, 2011 2.395 2.435 2.391 2.405 491,143 +0.02(+0.92%)
Jun 29, 2011 2.442 2.470 2.375 2.383 250,491 -0.05(-1.96%)
Jun 28, 2011 2.417 2.433 2.415 2.431 269,018 +0.03(+1.16%)
Jun 27, 2011 2.403 2.431 2.357 2.403 447,055 +0.03(+1.09%)
Jun 24, 2011 2.433 2.540 2.377 2.377 9,021,985 -0.06(-2.29%)
Jun 23, 2011 2.442 2.490 2.345 2.433 788,433 -0.03(-1.21%)
Jun 22, 2011 2.482 2.512 2.458 2.462 261,701 -0.02(-0.72%)
Jun 21, 2011 2.512 2.536 2.439 2.480 278,208 -0.03(-1.26%)
Jun 20, 2011 2.468 2.512 2.460 2.512 288,764 +0.04(+1.44%)
Jun 17, 2011 2.486 2.495 2.411 2.476 1,315,497 -0.00(-0.08%)
Jun 16, 2011 2.500 2.526 2.452 2.478 200,863 -0.00(-0.16%)
Jun 15, 2011 2.435 2.482 2.435 2.482 229,532 +0.05(+2.04%)
Jun 14, 2011 2.512 2.550 2.413 2.433 2,498,361 -0.13(-5.04%)
Jun 13, 2011 2.528 2.589 2.496 2.562 389,928 +0.06(+2.22%)
Jun 10, 2011 2.580 2.581 2.431 2.506 2,402,323 -0.06(-2.25%)
Jun 09, 2011 2.582 2.599 2.532 2.564 166,000 -0.04(-1.38%)
Jun 08, 2011 2.595 2.619 2.564 2.599 164,570 +0.02(+0.77%)
Jun 07, 2011 2.655 2.655 2.383 2.580 213,418 -0.04(-1.52%)
Jun 06, 2011 2.715 2.721 2.578 2.619 235,762 -0.08(-2.80%)
Jun 03, 2011 2.691 2.724 2.681 2.695 168,639 +0.07(+2.80%)
May 24, 2011 2.621 2.621 2.617 2.621 8,082 +0.01(+0.30%)
May 23, 2011 2.591 2.613 2.576 2.613 52,216 +0.04(+1.46%)
May 20, 2011 2.572 2.671 2.550 2.576 289,433 -0.05(-1.82%)
May 19, 2011 2.572 2.631 2.564 2.623 93,842 +0.04(+1.46%)
May 18, 2011 2.558 2.585 2.552 2.585 101,723 +0.02(+0.62%)
May 17, 2011 2.552 2.572 2.552 2.570 41,545 -0.00(-0.08%)
May 16, 2011 2.572 2.572 2.526 2.572 36,539 +0.01(+0.54%)
May 13, 2011 2.558 2.574 2.522 2.558 48,434 -0.00(-0.15%)
May 12, 2011 2.558 2.576 2.540 2.562 219,284 +0.02(+0.70%)
May 11, 2011 2.532 2.558 2.507 2.544 33,815 +0.01(+0.47%)
May 10, 2011 2.498 2.532 2.498 2.532 76,242 +0.03(+1.35%)
May 09, 2011 2.516 2.530 2.484 2.498 20,395 -0.04(-1.49%)
May 06, 2011 2.561 2.561 2.536 2.536 48,278 -0.02(-0.70%)
May 05, 2011 2.502 2.558 2.502 2.554 112,827 +0.04(+1.42%)
May 04, 2011 2.500 2.518 2.482 2.518 59,226 +0.02(+0.71%)
May 03, 2011 2.508 2.508 2.482 2.500 56,904 +0.00(+0.08%)
May 02, 2011 2.500 2.503 2.493 2.498 52,291 -0.02(-0.87%)
Apr 29, 2011 2.574 2.574 2.486 2.520 44,768 -0.05(-2.01%)
Apr 28, 2011 2.611 2.617 2.572 2.572 38,065 -0.05(-1.82%)
Apr 27, 2011 2.589 2.778 2.582 2.619 355,569 +0.03(+1.15%)
Apr 26, 2011 2.583 2.613 2.583 2.589 88,957 +0.01(+0.31%)
Apr 25, 2011 2.595 2.623 2.582 2.582 150,319 +0.02(+0.93%)
Apr 21, 2011 2.520 2.558 2.516 2.558 78,639 +0.05(+1.98%)
Apr 20, 2011 2.540 2.554 2.474 2.508 98,002 +0.03(+1.36%)
Apr 19, 2011 2.411 2.513 2.411 2.474 99,548 +0.08(+3.49%)
Apr 18, 2011 2.446 2.470 2.288 2.391 188,908 -0.08(-3.14%)
Apr 15, 2011 2.530 2.572 2.468 2.468 774,720 -0.06(-2.36%)
Apr 14, 2011 2.518 2.528 2.502 2.528 127,406 +0.00(+0.08%)
Apr 13, 2011 2.524 2.530 2.425 2.526 125,094 +0.02(+0.71%)
Apr 12, 2011 2.524 2.540 2.482 2.508 162,465 +0.00(+0.20%)
Apr 11, 2011 2.304 2.540 2.304 2.503 105,450 +0.21(+9.04%)
Apr 08, 2011 2.274 2.300 2.274 2.296 48,882 +0.03(+1.40%)
Apr 07, 2011 2.252 2.282 2.220 2.264 147,272 +0.03(+1.42%)
Apr 06, 2011 2.234 2.234 2.218 2.232 68,703 +0.01(+0.63%)
Apr 05, 2011 2.218 2.224 2.097 2.218 71,508 -0.00(-0.09%)
Apr 04, 2011 2.204 2.234 2.115 2.220 166,469 +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.