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

Futurefuel Corp (NY: FF )

4.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2013 2.772 2.772 2.722 2.737 1,700,684 -0.03(-0.99%)
May 30, 2013 2.778 2.795 2.761 2.765 418,282 -0.01(-0.42%)
May 29, 2013 2.790 2.821 2.755 2.776 582,981 -0.02(-0.70%)
May 28, 2013 2.884 2.900 2.776 2.796 826,212 -0.06(-1.99%)
May 24, 2013 2.841 2.862 2.823 2.853 792,579 +0.01(+0.34%)
May 23, 2013 2.819 2.862 2.819 2.843 1,707,155 +0.02(+0.55%)
May 22, 2013 2.864 2.874 2.806 2.827 1,619,700 -0.03(-1.03%)
May 21, 2013 2.788 2.898 2.780 2.857 1,186,269 +0.08(+2.75%)
May 20, 2013 2.698 2.790 2.698 2.780 817,703 +0.08(+3.05%)
May 17, 2013 2.663 2.722 2.645 2.698 476,384 +0.05(+2.07%)
May 16, 2013 2.698 2.733 2.639 2.643 1,012,903 -0.05(-2.03%)
May 15, 2013 2.708 2.733 2.694 2.698 742,435 +0.03(+1.25%)
May 13, 2013 2.723 2.737 2.649 2.665 603,140 -0.05(-1.87%)
May 10, 2013 2.694 2.731 2.692 2.716 669,746 +0.02(+0.87%)
May 09, 2013 2.682 2.716 2.639 2.692 731,704 +0.02(+0.73%)
May 08, 2013 2.704 2.800 2.647 2.673 2,030,255 +0.10(+3.96%)
May 07, 2013 2.504 2.571 2.476 2.571 510,006 +0.08(+3.06%)
May 06, 2013 2.539 2.539 2.479 2.494 428,849 -0.01(-0.55%)
May 03, 2013 2.487 2.514 2.457 2.508 477,462 +0.05(+2.07%)
May 02, 2013 2.344 2.461 2.332 2.457 592,552 +0.11(+4.50%)
May 01, 2013 2.400 2.400 2.351 2.351 542,959 -0.05(-1.96%)
Apr 30, 2013 2.436 2.455 2.379 2.398 460,959 -0.03(-1.13%)
Apr 29, 2013 2.398 2.436 2.383 2.426 223,337 +0.04(+1.72%)
Apr 26, 2013 2.469 2.467 2.383 2.385 380,855 -0.08(-3.33%)
Apr 25, 2013 2.494 2.500 2.463 2.467 367,422 -0.00(-0.16%)
Apr 24, 2013 2.457 2.489 2.453 2.471 293,155 +0.02(+0.96%)
Apr 23, 2013 2.426 2.447 2.393 2.447 346,053 +0.04(+1.63%)
Apr 22, 2013 2.383 2.412 2.336 2.408 311,271 +0.03(+1.23%)
Apr 19, 2013 2.365 2.402 2.359 2.379 378,776 +0.02(+0.66%)
Apr 18, 2013 2.416 2.416 2.346 2.363 708,159 -0.03(-1.39%)
Apr 17, 2013 2.436 2.436 2.381 2.397 503,366 -0.05(-2.08%)
Apr 16, 2013 2.397 2.449 2.391 2.447 805,670 +0.07(+2.97%)
Apr 15, 2013 2.463 2.475 2.351 2.377 1,171,305 -0.11(-4.56%)
Apr 12, 2013 2.506 2.516 2.483 2.490 1,008,061 -0.02(-0.86%)
Apr 11, 2013 2.424 2.516 2.424 2.512 1,241,751 +0.09(+3.72%)
Apr 10, 2013 2.395 2.424 2.378 2.422 1,005,211 +0.03(+1.39%)
Apr 09, 2013 2.344 2.445 2.336 2.389 1,186,637 +0.06(+2.43%)
Apr 08, 2013 2.350 2.367 2.314 2.332 710,620 -0.01(-0.50%)
Apr 05, 2013 2.306 2.349 2.289 2.344 557,382 +0.00(+0.17%)
Apr 04, 2013 2.336 2.360 2.320 2.340 587,664 +0.02(+1.01%)
Apr 03, 2013 2.363 2.363 2.299 2.316 938,268 -0.05(-1.99%)
Apr 02, 2013 2.375 2.391 2.350 2.363 872,107 +0.00(+0.08%)
Apr 01, 2013 2.379 2.379 2.303 2.361 973,300 -0.02(-0.74%)
Mar 28, 2013 2.398 2.406 2.371 2.379 1,046,709 -0.02(-0.82%)
Mar 27, 2013 2.402 2.408 2.393 2.398 589,641 -0.00(-0.16%)
Mar 26, 2013 2.414 2.414 2.395 2.402 766,654 +0.00(+0.08%)
Mar 25, 2013 2.410 2.420 2.395 2.400 882,531 -0.02(-0.65%)
Mar 22, 2013 2.469 2.475 2.391 2.416 1,269,648 -0.04(-1.59%)
Mar 21, 2013 2.447 2.475 2.447 2.455 1,209,401 -0.00(-0.08%)
Mar 20, 2013 2.410 2.490 2.410 2.457 2,032,656 +0.03(+1.21%)
Mar 19, 2013 2.536 2.584 2.387 2.428 4,297,950 -0.25(-9.22%)
Mar 18, 2013 2.698 2.750 2.657 2.675 3,263,784 -0.05(-1.66%)
Mar 15, 2013 2.731 2.737 2.718 2.720 1,227,333 -0.02(-0.64%)
Mar 14, 2013 2.733 2.743 2.700 2.737 1,297,821 +0.01(+0.50%)
Mar 13, 2013 2.731 2.757 2.706 2.723 684,378 -0.00(-0.07%)
Mar 12, 2013 2.686 2.743 2.678 2.725 951,573 +0.03(+1.24%)
Mar 11, 2013 2.698 2.704 2.675 2.692 614,826 -0.00(-0.15%)
Mar 08, 2013 2.688 2.714 2.665 2.696 857,673 +0.03(+1.18%)
Mar 07, 2013 2.633 2.688 2.616 2.665 713,869 +0.04(+1.42%)
Mar 06, 2013 2.618 2.643 2.612 2.628 308,028 +0.02(+0.90%)
Mar 05, 2013 2.602 2.645 2.596 2.604 598,375 +0.02(+0.61%)
Mar 04, 2013 2.584 2.604 2.567 2.588 1,283,780 +0.01(+0.30%)
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.