Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.760 +0.030 (+0.63%)
Official Closing 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 1.938 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%)
Jul 02, 2012 2.087 2.099 2.065 2.097 292,782 +0.01(+0.48%)
Jun 29, 2012 2.031 2.087 2.010 2.087 381,493 +0.10(+5.21%)
Jun 28, 2012 2.073 2.073 1.952 1.984 104,463 -0.10(-4.86%)
Jun 27, 2012 2.004 2.085 1.990 2.085 128,624 +0.08(+4.17%)
Jun 26, 2012 2.014 2.019 1.970 2.002 138,051 -0.00(-0.10%)
Jun 25, 2012 1.966 2.031 1.948 2.004 84,994 +0.00(+0.10%)
Jun 22, 2012 1.926 2.016 1.926 2.002 1,616,352 +0.10(+5.00%)
Jun 21, 2012 2.023 2.025 1.906 1.906 145,414 -0.12(-5.70%)
Jun 20, 2012 2.049 2.049 1.986 2.022 53,243 -0.03(-1.64%)
Jun 19, 2012 1.980 2.067 1.980 2.055 172,194 +0.09(+4.33%)
Jun 18, 2012 1.988 2.002 1.960 1.970 147,262 -0.02(-1.20%)
Jun 15, 2012 1.972 2.012 1.932 1.994 314,099 +0.03(+1.62%)
Jun 14, 2012 1.900 1.968 1.900 1.962 147,937 +0.07(+3.78%)
Jun 13, 2012 1.922 1.964 1.851 1.890 146,562 -0.03(-1.55%)
Jun 12, 2012 1.837 1.956 1.837 1.920 270,131 +0.09(+5.11%)
Jun 11, 2012 2.012 2.027 1.817 1.827 386,338 -0.20(-9.80%)
Jun 08, 2012 1.966 2.045 1.944 2.025 245,138 +0.06(+2.93%)
Jun 07, 2012 1.970 2.006 1.946 1.968 290,642 +0.03(+1.43%)
Jun 06, 2012 1.867 1.952 1.867 1.940 204,988 +0.10(+5.17%)
Jun 05, 2012 1.811 1.886 1.811 1.845 171,771 +0.03(+1.53%)
Jun 04, 2012 1.811 1.843 1.811 1.817 162,455 +0.02(+1.33%)
Jun 01, 2012 1.888 1.908 1.789 1.793 532,956 -0.16(-8.23%)
May 31, 2012 2.025 2.025 1.926 1.954 351,319 -0.06(-2.96%)
May 30, 2012 1.966 2.061 1.966 2.014 389,349 +0.03(+1.70%)
May 29, 2012 2.008 2.023 1.972 1.980 256,998 -0.00(-0.10%)
May 25, 2012 1.986 1.988 1.968 1.982 189,241 +0.02(+0.81%)
May 24, 2012 1.974 1.988 1.920 1.966 145,489 -0.00(-0.20%)
May 23, 2012 1.900 1.988 1.900 1.970 207,183 +0.05(+2.80%)
May 22, 2012 1.958 1.962 1.894 1.916 326,633 -0.04(-2.13%)
May 21, 2012 1.956 1.974 1.940 1.958 167,254 +0.00(+0.20%)
May 18, 2012 1.938 1.972 1.938 1.954 259,823 +0.01(+0.41%)
May 17, 2012 1.964 1.990 1.940 1.946 184,024 -0.01(-0.71%)
May 16, 2012 1.974 1.996 1.954 1.960 285,153 +0.00(+0.20%)
May 15, 2012 1.962 1.976 1.938 1.956 196,543 -0.01(-0.51%)
May 14, 2012 1.976 2.005 1.966 1.966 223,343 -0.04(-1.79%)
May 11, 2012 1.964 2.004 1.940 2.002 263,660 +0.02(+0.80%)
May 10, 2012 1.954 2.031 1.930 1.986 563,211 +0.06(+3.09%)
May 09, 2012 1.908 1.940 1.908 1.926 317,745 +0.00(+0.10%)
May 08, 2012 1.906 1.938 1.906 1.924 150,102 +0.01(+0.52%)
May 07, 2012 1.928 1.952 1.908 1.914 226,143 +0.00(+0.21%)
May 04, 2012 1.952 1.964 1.900 1.910 254,308 -0.06(-2.93%)
May 03, 2012 1.962 1.986 1.956 1.968 276,970 +0.01(+0.61%)
May 02, 2012 1.928 1.962 1.928 1.956 328,688 +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.