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

Futurefuel Corp (NY: FF )

5.560 -0.180 (-3.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 3.513 3.565 3.513 3.556 75,163 +0.01(+0.24%)
Dec 29, 2011 3.364 3.562 3.333 3.548 108,860 +0.22(+6.63%)
Dec 28, 2011 3.525 3.605 3.321 3.327 84,206 -0.19(-5.53%)
Dec 27, 2011 3.608 3.613 3.507 3.522 115,586 -0.10(-2.69%)
Dec 23, 2011 3.659 3.659 3.605 3.619 39,738 -0.02(-0.63%)
Dec 21, 2011 3.608 3.679 3.608 3.642 92,815 +0.03(+0.95%)
Dec 20, 2011 3.562 3.633 3.548 3.608 215,984 +0.17(+4.83%)
Dec 19, 2011 3.585 3.593 3.427 3.442 148,263 -0.08(-2.20%)
Dec 16, 2011 3.596 3.613 3.482 3.519 652,529 -0.06(-1.68%)
Dec 15, 2011 3.648 3.648 3.559 3.579 132,110 -0.00(-0.08%)
Dec 14, 2011 3.399 3.593 3.381 3.582 159,031 +0.15(+4.25%)
Dec 13, 2011 3.548 3.636 3.433 3.436 118,775 -0.10(-2.76%)
Dec 12, 2011 3.533 3.548 3.467 3.533 86,822 -0.03(-0.96%)
Dec 09, 2011 3.367 3.602 3.367 3.568 177,845 +0.22(+6.50%)
Dec 08, 2011 3.516 3.525 3.336 3.350 140,310 -0.19(-5.42%)
Dec 07, 2011 3.533 3.565 3.533 3.542 271,108 -0.01(-0.32%)
Dec 06, 2011 3.542 3.590 3.542 3.553 299,907 -0.01(-0.16%)
Dec 05, 2011 3.570 3.631 3.519 3.559 195,252 +0.03(+0.81%)
Dec 02, 2011 3.530 3.593 3.507 3.530 93,220 +0.04(+1.15%)
Dec 01, 2011 3.570 3.579 3.467 3.490 294,522 -0.13(-3.64%)
Nov 30, 2011 3.087 3.674 3.069 3.622 216,428 +0.66(+22.46%)
Nov 29, 2011 3.006 3.144 2.952 2.958 58,731 -0.08(-2.64%)
Nov 28, 2011 3.032 3.198 2.932 3.038 182,794 +0.11(+3.82%)
Nov 25, 2011 3.012 3.081 2.926 2.926 91,949 -0.04(-1.45%)
Nov 23, 2011 3.172 3.218 2.961 2.969 159,460 -0.22(-6.91%)
Nov 22, 2011 3.218 3.273 3.178 3.190 66,215 -0.01(-0.45%)
Nov 21, 2011 3.324 3.376 3.198 3.204 98,288 -0.16(-4.77%)
Nov 18, 2011 3.281 3.369 3.281 3.364 126,567 +0.06(+1.82%)
Nov 17, 2011 3.370 3.370 3.281 3.304 100,935 -0.05(-1.37%)
Nov 16, 2011 3.493 3.493 3.167 3.350 111,622 -0.17(-4.96%)
Nov 15, 2011 3.522 3.548 3.514 3.525 232,246 +0.01(+0.24%)
Nov 14, 2011 3.464 3.527 3.433 3.516 252,426 +0.05(+1.49%)
Nov 11, 2011 3.330 3.464 3.084 3.464 223,734 +0.16(+4.94%)
Nov 10, 2011 3.081 3.336 3.028 3.301 153,711 +0.31(+10.44%)
Nov 09, 2011 3.150 3.207 2.966 2.989 154,221 -0.21(-6.62%)
Nov 08, 2011 3.167 3.221 3.144 3.201 96,954 +0.04(+1.27%)
Nov 07, 2011 3.164 3.224 3.152 3.161 40,999 -0.01(-0.36%)
Nov 04, 2011 3.204 3.261 3.152 3.172 67,179 -0.03(-1.07%)
Nov 03, 2011 3.101 3.235 3.101 3.207 117,134 +0.13(+4.09%)
Nov 02, 2011 3.069 3.089 2.946 3.081 148,158 +0.08(+2.67%)
Nov 01, 2011 3.178 3.195 2.986 3.001 140,331 -0.23(-7.26%)
Oct 31, 2011 3.336 3.336 3.233 3.235 116,229 -0.14(-4.07%)
Oct 28, 2011 3.404 3.430 3.293 3.373 193,635 -0.03(-0.84%)
Oct 27, 2011 3.253 3.401 3.250 3.401 346,219 +0.23(+7.12%)
Oct 26, 2011 3.058 3.204 2.998 3.175 105,503 +0.16(+5.32%)
Oct 25, 2011 3.112 3.127 3.001 3.015 127,716 -0.11(-3.48%)
Oct 24, 2011 3.095 3.132 3.092 3.124 159,768 +0.07(+2.35%)
Oct 21, 2011 3.018 3.064 2.932 3.052 176,232 +0.09(+3.19%)
Oct 20, 2011 3.190 3.190 2.898 2.958 99,678 -0.23(-7.27%)
Oct 19, 2011 3.287 3.287 3.178 3.190 73,529 -0.10(-2.96%)
Oct 18, 2011 3.261 3.330 3.150 3.287 161,696 +0.07(+2.04%)
Oct 17, 2011 3.356 3.393 3.213 3.221 97,387 -0.15(-4.50%)
Oct 14, 2011 3.238 3.384 3.238 3.373 108,112 +0.16(+4.99%)
Oct 13, 2011 3.115 3.218 3.115 3.213 82,243 +0.07(+2.37%)
Oct 12, 2011 3.072 3.167 3.035 3.138 140,792 +0.08(+2.62%)
Oct 11, 2011 3.041 3.064 3.012 3.058 99,143 -0.01(-0.19%)
Oct 10, 2011 2.992 3.092 2.986 3.064 218,893 +0.09(+3.18%)
Oct 07, 2011 3.012 3.038 2.938 2.969 231,512 -0.03(-1.14%)
Oct 06, 2011 3.038 3.038 2.949 3.004 168,621 -0.03(-1.04%)
Oct 05, 2011 3.052 3.052 2.961 3.035 67,790 +0.01(+0.19%)
Oct 04, 2011 2.757 3.067 2.743 3.029 278,180 +0.27(+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.