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 28, 2013 2.779 2.829 2.777 2.811 1,776,488 +0.09(+3.20%)
Jun 26, 2013 2.716 2.751 2.700 2.723 787,092 +0.03(+1.18%)
Jun 25, 2013 2.761 2.783 2.664 2.692 636,654 -0.05(-1.67%)
Jun 24, 2013 2.906 2.919 2.737 2.737 729,530 -0.18(-6.06%)
Jun 21, 2013 2.882 2.997 2.878 2.914 2,083,767 +0.03(+1.17%)
Jun 20, 2013 2.888 2.906 2.856 2.880 1,312,076 -0.03(-0.89%)
Jun 19, 2013 2.922 2.956 2.896 2.906 1,093,686 -0.01(-0.34%)
Jun 18, 2013 2.898 2.924 2.889 2.916 721,872 +0.03(+1.03%)
Jun 17, 2013 2.844 2.912 2.844 2.886 729,414 +0.04(+1.39%)
Jun 14, 2013 2.862 2.900 2.831 2.846 556,411 -0.04(-1.37%)
Jun 13, 2013 2.842 2.896 2.797 2.886 501,632 +0.05(+1.89%)
Jun 12, 2013 2.862 2.864 2.815 2.833 444,645 -0.01(-0.21%)
Jun 11, 2013 2.852 2.862 2.813 2.839 824,983 -0.04(-1.38%)
Jun 10, 2013 2.872 2.886 2.846 2.878 707,711 +0.03(+1.04%)
Jun 07, 2013 2.884 2.888 2.831 2.848 518,198 -0.02(-0.62%)
Jun 06, 2013 2.827 2.872 2.827 2.866 834,092 +0.04(+1.47%)
Jun 05, 2013 2.880 2.890 2.811 2.825 636,573 -0.04(-1.52%)
Jun 04, 2013 2.835 2.876 2.785 2.868 1,995,141 +0.04(+1.33%)
Jun 03, 2013 2.775 2.841 2.759 2.831 774,010 +0.06(+2.07%)
May 31, 2013 2.809 2.809 2.757 2.773 1,678,676 -0.03(-0.99%)
May 30, 2013 2.815 2.832 2.797 2.801 412,869 -0.01(-0.42%)
May 29, 2013 2.827 2.858 2.791 2.813 575,437 -0.02(-0.70%)
May 28, 2013 2.922 2.938 2.813 2.833 815,520 -0.06(-1.99%)
May 24, 2013 2.878 2.900 2.860 2.890 782,323 +0.01(+0.34%)
May 23, 2013 2.856 2.900 2.856 2.880 1,685,064 +0.02(+0.55%)
May 22, 2013 2.902 2.912 2.842 2.864 1,598,741 -0.03(-1.03%)
May 21, 2013 2.825 2.936 2.817 2.894 1,170,919 +0.08(+2.75%)
May 20, 2013 2.733 2.827 2.733 2.817 807,121 +0.08(+3.05%)
May 17, 2013 2.698 2.757 2.680 2.733 470,219 +0.06(+2.07%)
May 16, 2013 2.733 2.769 2.674 2.678 999,796 -0.06(-2.03%)
May 15, 2013 2.743 2.769 2.729 2.733 732,827 +0.03(+1.25%)
May 13, 2013 2.759 2.773 2.684 2.700 595,335 -0.05(-1.87%)
May 10, 2013 2.729 2.767 2.727 2.751 661,079 +0.02(+0.87%)
May 09, 2013 2.718 2.751 2.674 2.727 722,235 +0.02(+0.73%)
May 08, 2013 2.739 2.837 2.682 2.708 2,003,983 +0.10(+3.96%)
May 07, 2013 2.537 2.604 2.508 2.604 503,406 +0.08(+3.06%)
May 06, 2013 2.573 2.573 2.511 2.527 423,300 -0.01(-0.55%)
May 03, 2013 2.519 2.547 2.489 2.541 471,283 +0.05(+2.07%)
May 02, 2013 2.374 2.493 2.362 2.489 584,884 +0.11(+4.50%)
May 01, 2013 2.432 2.432 2.382 2.382 535,933 -0.05(-1.96%)
Apr 30, 2013 2.468 2.487 2.410 2.430 454,995 -0.03(-1.13%)
Apr 29, 2013 2.430 2.468 2.414 2.458 220,447 +0.04(+1.72%)
Apr 26, 2013 2.501 2.499 2.414 2.416 375,926 -0.08(-3.33%)
Apr 25, 2013 2.527 2.533 2.495 2.499 362,668 -0.00(-0.16%)
Apr 24, 2013 2.489 2.521 2.485 2.503 289,362 +0.02(+0.96%)
Apr 23, 2013 2.458 2.480 2.424 2.480 341,575 +0.04(+1.63%)
Apr 22, 2013 2.414 2.444 2.366 2.440 307,243 +0.03(+1.23%)
Apr 19, 2013 2.396 2.434 2.390 2.410 373,875 +0.02(+0.66%)
Apr 18, 2013 2.448 2.448 2.376 2.394 698,995 -0.03(-1.39%)
Apr 17, 2013 2.468 2.468 2.412 2.428 496,853 -0.05(-2.08%)
Apr 16, 2013 2.428 2.481 2.422 2.480 795,244 +0.07(+2.97%)
Apr 15, 2013 2.495 2.507 2.382 2.408 1,156,148 -0.12(-4.56%)
Apr 12, 2013 2.539 2.549 2.515 2.523 995,017 -0.02(-0.86%)
Apr 11, 2013 2.456 2.549 2.456 2.545 1,225,683 +0.09(+3.72%)
Apr 10, 2013 2.426 2.456 2.409 2.454 992,204 +0.03(+1.39%)
Apr 09, 2013 2.374 2.478 2.366 2.420 1,171,282 +0.06(+2.44%)
Apr 08, 2013 2.380 2.398 2.345 2.362 701,425 -0.01(-0.50%)
Apr 05, 2013 2.337 2.380 2.319 2.374 550,170 +0.00(+0.17%)
Apr 04, 2013 2.366 2.391 2.351 2.370 580,060 +0.02(+1.01%)
Apr 03, 2013 2.394 2.394 2.329 2.347 926,127 -0.05(-1.99%)
Apr 02, 2013 2.406 2.422 2.380 2.394 860,821 +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.