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

Futurefuel Corp (NY: FF )

4.560 -0.050 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2011 2.365 2.400 2.365 2.394 111,647 +0.01(+0.24%)
Dec 29, 2011 2.265 2.398 2.244 2.388 161,699 +0.15(+6.63%)
Dec 28, 2011 2.373 2.427 2.236 2.240 125,078 -0.13(-5.53%)
Dec 27, 2011 2.429 2.433 2.361 2.371 171,691 -0.07(-2.69%)
Dec 23, 2011 2.463 2.463 2.427 2.436 59,027 -0.02(-0.63%)
Dec 21, 2011 2.429 2.477 2.429 2.452 137,866 +0.02(+0.95%)
Dec 20, 2011 2.398 2.446 2.388 2.429 320,820 +0.11(+4.83%)
Dec 19, 2011 2.413 2.419 2.307 2.317 220,228 -0.05(-2.20%)
Dec 16, 2011 2.421 2.433 2.344 2.369 969,257 -0.04(-1.68%)
Dec 15, 2011 2.456 2.456 2.396 2.409 196,234 -0.00(-0.08%)
Dec 14, 2011 2.288 2.419 2.276 2.411 236,222 +0.10(+4.25%)
Dec 13, 2011 2.388 2.448 2.311 2.313 176,427 -0.07(-2.75%)
Dec 12, 2011 2.379 2.388 2.334 2.379 128,964 -0.02(-0.96%)
Dec 09, 2011 2.267 2.425 2.267 2.402 264,169 +0.15(+6.50%)
Dec 08, 2011 2.367 2.373 2.246 2.255 208,415 -0.13(-5.42%)
Dec 07, 2011 2.379 2.400 2.379 2.384 402,700 -0.01(-0.32%)
Dec 06, 2011 2.384 2.417 2.384 2.392 445,479 -0.00(-0.16%)
Dec 05, 2011 2.404 2.444 2.369 2.396 290,025 +0.02(+0.81%)
Dec 02, 2011 2.377 2.419 2.361 2.377 138,468 +0.03(+1.15%)
Dec 01, 2011 2.404 2.409 2.334 2.350 437,479 -0.09(-3.64%)
Nov 30, 2011 2.078 2.473 2.066 2.438 321,479 +0.45(+22.46%)
Nov 29, 2011 2.024 2.116 1.987 1.991 87,238 -0.05(-2.64%)
Nov 28, 2011 2.041 2.153 1.974 2.045 271,520 +0.08(+3.82%)
Nov 25, 2011 2.028 2.074 1.970 1.970 136,580 -0.03(-1.45%)
Nov 23, 2011 2.136 2.167 1.993 1.999 236,860 -0.15(-6.91%)
Nov 22, 2011 2.167 2.203 2.140 2.147 98,356 -0.01(-0.45%)
Nov 21, 2011 2.238 2.273 2.153 2.157 145,995 -0.11(-4.77%)
Nov 18, 2011 2.209 2.268 2.209 2.265 188,001 +0.04(+1.82%)
Nov 17, 2011 2.269 2.269 2.209 2.224 149,928 -0.03(-1.37%)
Nov 16, 2011 2.352 2.352 2.132 2.255 165,803 -0.12(-4.96%)
Nov 15, 2011 2.371 2.388 2.366 2.373 344,975 +0.01(+0.24%)
Nov 14, 2011 2.332 2.375 2.311 2.367 374,950 +0.03(+1.49%)
Nov 11, 2011 2.242 2.332 2.076 2.332 332,332 +0.11(+4.94%)
Nov 10, 2011 2.074 2.246 2.038 2.223 228,321 +0.21(+10.44%)
Nov 09, 2011 2.120 2.159 1.997 2.012 229,079 -0.14(-6.62%)
Nov 08, 2011 2.132 2.169 2.116 2.155 144,014 +0.03(+1.27%)
Nov 07, 2011 2.130 2.170 2.122 2.128 60,899 -0.01(-0.36%)
Nov 04, 2011 2.157 2.196 2.122 2.136 99,787 -0.02(-1.07%)
Nov 03, 2011 2.088 2.178 2.088 2.159 173,989 +0.08(+4.09%)
Nov 02, 2011 2.066 2.080 1.983 2.074 220,072 +0.05(+2.67%)
Nov 01, 2011 2.140 2.151 2.010 2.020 208,447 -0.16(-7.26%)
Oct 31, 2011 2.246 2.246 2.176 2.178 172,645 -0.09(-4.07%)
Oct 28, 2011 2.292 2.309 2.217 2.271 287,623 -0.02(-0.84%)
Oct 27, 2011 2.190 2.290 2.188 2.290 514,269 +0.15(+7.12%)
Oct 26, 2011 2.059 2.157 2.018 2.138 156,713 +0.11(+5.32%)
Oct 25, 2011 2.095 2.105 2.020 2.030 189,708 -0.07(-3.48%)
Oct 24, 2011 2.084 2.109 2.082 2.103 237,317 +0.05(+2.35%)
Oct 21, 2011 2.032 2.063 1.974 2.055 261,772 +0.06(+3.19%)
Oct 20, 2011 2.147 2.147 1.951 1.991 148,060 -0.16(-7.27%)
Oct 19, 2011 2.213 2.213 2.140 2.147 109,219 -0.07(-2.96%)
Oct 18, 2011 2.196 2.242 2.120 2.213 240,181 +0.04(+2.04%)
Oct 17, 2011 2.259 2.284 2.163 2.169 144,657 -0.10(-4.50%)
Oct 14, 2011 2.180 2.278 2.180 2.271 160,589 +0.11(+4.99%)
Oct 13, 2011 2.097 2.167 2.097 2.163 122,163 +0.05(+2.37%)
Oct 12, 2011 2.068 2.132 2.043 2.113 209,131 +0.05(+2.62%)
Oct 11, 2011 2.047 2.063 2.028 2.059 147,266 -0.00(-0.19%)
Oct 10, 2011 2.014 2.082 2.010 2.063 325,142 +0.06(+3.18%)
Oct 07, 2011 2.028 2.045 1.978 1.999 343,885 -0.02(-1.14%)
Oct 06, 2011 2.045 2.045 1.985 2.022 250,468 -0.02(-1.04%)
Oct 05, 2011 2.055 2.055 1.993 2.043 100,695 +0.00(+0.19%)
Oct 04, 2011 1.856 2.064 1.847 2.039 413,205 +0.18(+9.64%)
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.