Skip to main content

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

Historical Prices

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.