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

Futurefuel Corp (NY: FF )

4.760 UNCHANGED
Streaming Delayed 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 (%)
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%)
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%)
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.