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

Futurefuel Corp (NY: FF )

4.735 +0.115 (+2.49%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 18, 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, 2011 2.209 2.209 2.142 2.179 143,509 -0.03(-1.14%)
Aug 30, 2011 2.140 2.213 2.113 2.204 299,088 +0.04(+1.78%)
Aug 29, 2011 2.069 2.167 2.069 2.165 146,551 +0.11(+5.15%)
Aug 26, 2011 2.020 2.076 1.978 2.059 94,683 +0.04(+2.11%)
Aug 25, 2011 2.117 2.128 2.009 2.017 147,556 -0.10(-4.74%)
Aug 24, 2011 2.065 2.123 2.036 2.117 107,472 +0.05(+2.33%)
Aug 23, 2011 1.966 2.074 1.941 2.069 246,152 +0.12(+5.93%)
Aug 22, 2011 2.017 2.051 1.905 1.953 356,947 -0.03(-1.75%)
Aug 19, 2011 1.934 2.045 1.930 1.988 254,071 +0.04(+2.18%)
Aug 18, 2011 2.127 2.140 1.930 1.945 319,791 -0.19(-9.11%)
Aug 17, 2011 2.061 2.152 2.051 2.140 110,856 +0.09(+4.43%)
Aug 16, 2011 2.121 2.127 2.026 2.049 167,363 -0.08(-3.80%)
Aug 15, 2011 2.130 2.184 2.092 2.130 145,551 +0.00(+0.00%)
Aug 12, 2011 2.045 2.188 2.011 2.130 734,607 +0.09(+4.55%)
Aug 11, 2011 2.063 2.121 2.026 2.038 383,106 -0.01(-0.38%)
Aug 10, 2011 2.316 2.316 2.040 2.045 395,715 -0.21(-9.32%)
Aug 09, 2011 2.329 2.395 2.117 2.256 502,483 -0.00(-0.09%)
Aug 08, 2011 2.329 2.402 2.258 2.258 466,405 -0.09(-3.86%)
Aug 05, 2011 2.319 2.372 2.277 2.348 195,098 +0.04(+1.59%)
Aug 04, 2011 2.348 2.393 2.312 2.312 247,505 -0.05(-1.96%)
Aug 03, 2011 2.329 2.374 2.306 2.358 155,376 +0.04(+1.66%)
Aug 02, 2011 2.372 2.395 2.318 2.319 138,493 -0.05(-2.12%)
Aug 01, 2011 2.393 2.402 2.331 2.370 405,416 +0.00(+0.16%)
Jul 29, 2011 2.347 2.397 2.337 2.366 546,334 +0.02(+0.74%)
Jul 28, 2011 2.314 2.360 2.314 2.348 135,047 +0.03(+1.08%)
Jul 27, 2011 2.325 2.335 2.316 2.323 327,787 -0.02(-0.82%)
Jul 26, 2011 2.389 2.389 2.319 2.343 174,752 -0.04(-1.62%)
Jul 25, 2011 2.397 2.422 2.374 2.381 202,026 -0.03(-1.28%)
Jul 22, 2011 2.416 2.420 2.402 2.412 59,973 -0.02(-0.64%)
Jul 21, 2011 2.387 2.429 2.383 2.428 72,653 +0.05(+2.28%)
Jul 20, 2011 2.401 2.424 2.362 2.374 157,423 -0.03(-1.36%)
Jul 19, 2011 2.387 2.420 2.375 2.406 157,579 +0.03(+1.05%)
Jul 18, 2011 2.383 2.393 2.302 2.381 302,684 -0.00(-0.16%)
Jul 15, 2011 2.424 2.424 2.379 2.385 153,386 -0.04(-1.75%)
Jul 14, 2011 2.458 2.460 2.426 2.428 238,047 -0.03(-1.26%)
Jul 13, 2011 2.460 2.472 2.453 2.458 582,122 +0.01(+0.32%)
Jul 12, 2011 2.418 2.480 2.418 2.451 619,081 +0.03(+1.44%)
Jul 11, 2011 2.408 2.433 2.401 2.416 156,449 +0.01(+0.24%)
Jul 08, 2011 2.399 2.426 2.383 2.410 117,764 -0.01(-0.24%)
Jul 07, 2011 2.356 2.441 2.356 2.416 290,703 +0.08(+3.30%)
Jul 06, 2011 2.348 2.484 2.308 2.339 415,640 +0.01(+0.58%)
Jul 05, 2011 2.325 2.364 2.316 2.325 130,828 +0.00(+0.00%)
Jul 01, 2011 2.345 2.345 2.318 2.325 162,066 -0.01(-0.50%)
Jun 30, 2011 2.327 2.366 2.323 2.337 505,416 +0.02(+0.92%)
Jun 29, 2011 2.374 2.401 2.308 2.316 257,771 -0.05(-1.96%)
Jun 28, 2011 2.348 2.364 2.347 2.362 276,836 +0.03(+1.16%)
Jun 27, 2011 2.335 2.362 2.291 2.335 460,046 +0.03(+1.09%)
Jun 24, 2011 2.364 2.468 2.310 2.310 9,284,166 -0.05(-2.29%)
Jun 23, 2011 2.374 2.420 2.279 2.364 811,345 -0.03(-1.21%)
Jun 22, 2011 2.412 2.441 2.389 2.393 269,306 -0.02(-0.72%)
Jun 21, 2011 2.441 2.464 2.370 2.410 286,293 -0.03(-1.27%)
Jun 20, 2011 2.399 2.441 2.391 2.441 297,155 +0.03(+1.44%)
Jun 17, 2011 2.416 2.425 2.343 2.406 1,353,726 -0.00(-0.08%)
Jun 16, 2011 2.429 2.455 2.383 2.408 206,700 -0.00(-0.16%)
Jun 15, 2011 2.366 2.412 2.366 2.412 236,202 +0.05(+2.04%)
Jun 14, 2011 2.441 2.478 2.345 2.364 2,570,964 -0.13(-5.04%)
Jun 13, 2011 2.457 2.516 2.426 2.489 401,260 +0.05(+2.22%)
Jun 10, 2011 2.507 2.509 2.362 2.435 2,472,135 -0.06(-2.25%)
Jun 09, 2011 2.509 2.526 2.460 2.491 170,824 -0.03(-1.37%)
Jun 08, 2011 2.522 2.545 2.491 2.526 169,353 +0.02(+0.77%)
Jun 07, 2011 2.580 2.580 2.316 2.507 219,620 -0.04(-1.52%)
Jun 06, 2011 2.638 2.644 2.505 2.545 242,613 -0.07(-2.80%)
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.