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

Futurefuel Corp (NY: FF )

4.370 -0.080 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Oct 03, 2011 2.024 2.091 1.845 1.860 249,062 -0.14(-7.21%)
Sep 30, 2011 2.051 2.086 1.991 2.005 261,829 -0.07(-3.35%)
Sep 29, 2011 2.109 2.109 2.026 2.074 85,038 +0.00(+0.19%)
Sep 28, 2011 2.207 2.207 2.061 2.070 155,214 -0.12(-5.62%)
Sep 27, 2011 2.186 2.196 2.091 2.194 279,935 +0.06(+2.71%)
Sep 26, 2011 2.088 2.149 2.047 2.136 121,939 +0.05(+2.40%)
Sep 23, 2011 1.914 2.136 1.914 2.086 298,341 +0.18(+9.18%)
Sep 22, 2011 1.937 1.966 1.881 1.910 386,581 -0.06(-2.94%)
Sep 21, 2011 2.057 2.167 1.958 1.968 184,391 -0.09(-4.31%)
Sep 20, 2011 2.093 2.128 2.053 2.057 177,626 -0.04(-1.75%)
Sep 19, 2011 2.111 2.128 2.091 2.093 86,958 -0.04(-2.07%)
Sep 16, 2011 2.109 2.149 2.093 2.138 559,772 +0.04(+1.74%)
Sep 15, 2011 2.093 2.120 2.005 2.101 184,863 +0.02(+0.93%)
Sep 14, 2011 2.049 2.088 1.997 2.082 365,856 +0.05(+2.27%)
Sep 13, 2011 2.007 2.045 1.995 2.036 83,150 +0.04(+2.03%)
Sep 12, 2011 1.995 2.010 1.947 1.995 121,286 -0.02(-0.77%)
Sep 09, 2011 2.045 2.091 1.993 2.010 284,651 -0.05(-2.52%)
Sep 08, 2011 2.047 2.110 2.001 2.063 189,827 -0.00(-0.09%)
Sep 07, 2011 1.974 2.072 1.974 2.064 253,529 +0.11(+5.62%)
Sep 06, 2011 1.883 2.012 1.883 1.955 291,281 +0.04(+2.01%)
Sep 02, 2011 2.091 2.091 1.908 1.916 308,323 -0.20(-9.39%)
Sep 01, 2011 2.186 2.242 2.105 2.115 222,184 -0.06(-2.83%)
Aug 31, 2011 2.207 2.207 2.140 2.176 143,666 -0.03(-1.14%)
Aug 30, 2011 2.138 2.211 2.111 2.201 299,415 +0.04(+1.78%)
Aug 29, 2011 2.066 2.165 2.066 2.163 146,711 +0.11(+5.15%)
Aug 26, 2011 2.018 2.074 1.976 2.057 94,786 +0.04(+2.11%)
Aug 25, 2011 2.115 2.126 2.007 2.014 147,718 -0.10(-4.74%)
Aug 24, 2011 2.063 2.120 2.034 2.115 107,590 +0.05(+2.33%)
Aug 23, 2011 1.964 2.072 1.939 2.066 246,421 +0.12(+5.93%)
Aug 22, 2011 2.014 2.049 1.903 1.951 357,337 -0.03(-1.75%)
Aug 19, 2011 1.931 2.043 1.928 1.985 254,348 +0.04(+2.18%)
Aug 18, 2011 2.124 2.138 1.928 1.943 320,141 -0.19(-9.11%)
Aug 17, 2011 2.059 2.149 2.049 2.138 110,978 +0.09(+4.43%)
Aug 16, 2011 2.118 2.124 2.024 2.047 167,546 -0.08(-3.80%)
Aug 15, 2011 2.128 2.182 2.090 2.128 145,710 +0.00(+0.00%)
Aug 12, 2011 2.043 2.186 2.009 2.128 735,411 +0.09(+4.55%)
Aug 11, 2011 2.061 2.118 2.024 2.036 383,525 -0.01(-0.38%)
Aug 10, 2011 2.313 2.313 2.037 2.043 396,147 -0.21(-9.32%)
Aug 09, 2011 2.327 2.392 2.115 2.253 503,032 -0.00(-0.09%)
Aug 08, 2011 2.327 2.400 2.255 2.255 466,915 -0.09(-3.86%)
Aug 05, 2011 2.317 2.369 2.275 2.346 195,311 +0.04(+1.59%)
Aug 04, 2011 2.346 2.390 2.309 2.309 247,775 -0.05(-1.96%)
Aug 03, 2011 2.327 2.371 2.303 2.356 155,546 +0.04(+1.66%)
Aug 02, 2011 2.369 2.392 2.315 2.317 138,644 -0.05(-2.12%)
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.