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 (%)
May 31, 2013 2.732 2.732 2.682 2.698 1,725,572 -0.03(-0.99%)
May 30, 2013 2.738 2.755 2.721 2.725 424,403 -0.01(-0.42%)
May 29, 2013 2.750 2.781 2.715 2.736 591,512 -0.02(-0.70%)
May 28, 2013 2.842 2.858 2.736 2.756 838,302 -0.06(-1.99%)
May 24, 2013 2.800 2.821 2.783 2.812 804,178 +0.01(+0.34%)
May 23, 2013 2.779 2.821 2.779 2.802 1,732,138 +0.02(+0.55%)
May 22, 2013 2.823 2.833 2.765 2.786 1,643,403 -0.03(-1.03%)
May 21, 2013 2.748 2.856 2.740 2.815 1,203,629 +0.08(+2.75%)
May 20, 2013 2.659 2.750 2.659 2.740 829,669 +0.08(+3.05%)
May 17, 2013 2.624 2.682 2.607 2.659 483,355 +0.05(+2.07%)
May 16, 2013 2.659 2.694 2.601 2.605 1,027,726 -0.05(-2.03%)
May 15, 2013 2.669 2.694 2.655 2.659 753,299 +0.03(+1.25%)
May 13, 2013 2.684 2.698 2.611 2.626 611,966 -0.05(-1.87%)
May 10, 2013 2.655 2.692 2.653 2.676 679,547 +0.02(+0.87%)
May 09, 2013 2.644 2.676 2.601 2.653 742,412 +0.02(+0.73%)
May 08, 2013 2.665 2.759 2.609 2.634 2,059,966 +0.10(+3.96%)
May 07, 2013 2.468 2.534 2.440 2.534 517,470 +0.08(+3.06%)
May 06, 2013 2.503 2.503 2.443 2.458 435,125 -0.01(-0.55%)
May 03, 2013 2.451 2.478 2.422 2.472 484,449 +0.05(+2.07%)
May 02, 2013 2.310 2.426 2.298 2.422 601,224 +0.10(+4.50%)
May 01, 2013 2.366 2.366 2.318 2.318 550,905 -0.05(-1.96%)
Apr 30, 2013 2.401 2.420 2.345 2.364 467,705 -0.03(-1.13%)
Apr 29, 2013 2.364 2.401 2.348 2.391 226,605 +0.04(+1.72%)
Apr 26, 2013 2.433 2.431 2.348 2.350 386,428 -0.08(-3.33%)
Apr 25, 2013 2.458 2.464 2.428 2.431 372,799 -0.00(-0.16%)
Apr 24, 2013 2.422 2.453 2.418 2.435 297,445 +0.02(+0.96%)
Apr 23, 2013 2.391 2.412 2.358 2.412 351,117 +0.04(+1.63%)
Apr 22, 2013 2.348 2.377 2.302 2.374 315,826 +0.03(+1.23%)
Apr 19, 2013 2.331 2.368 2.325 2.345 384,319 +0.02(+0.66%)
Apr 18, 2013 2.381 2.381 2.312 2.329 718,522 -0.03(-1.39%)
Apr 17, 2013 2.401 2.401 2.347 2.362 510,733 -0.05(-2.08%)
Apr 16, 2013 2.362 2.414 2.356 2.412 817,460 +0.07(+2.97%)
Apr 15, 2013 2.428 2.439 2.318 2.343 1,188,446 -0.11(-4.56%)
Apr 12, 2013 2.470 2.480 2.447 2.455 1,022,813 -0.02(-0.86%)
Apr 11, 2013 2.389 2.480 2.389 2.476 1,259,923 +0.09(+3.72%)
Apr 10, 2013 2.360 2.389 2.344 2.387 1,019,922 +0.03(+1.39%)
Apr 09, 2013 2.310 2.410 2.302 2.354 1,204,003 +0.06(+2.43%)
Apr 08, 2013 2.316 2.333 2.281 2.298 721,020 -0.01(-0.50%)
Apr 05, 2013 2.273 2.316 2.256 2.310 565,539 +0.00(+0.17%)
Apr 04, 2013 2.302 2.326 2.287 2.306 596,264 +0.02(+1.01%)
Apr 03, 2013 2.329 2.329 2.265 2.283 951,999 -0.05(-1.99%)
Apr 02, 2013 2.341 2.356 2.316 2.329 884,869 +0.00(+0.08%)
Apr 01, 2013 2.345 2.345 2.269 2.327 987,544 -0.02(-0.74%)
Mar 28, 2013 2.364 2.372 2.337 2.345 1,062,027 -0.02(-0.82%)
Mar 27, 2013 2.368 2.374 2.358 2.364 598,270 -0.00(-0.16%)
Mar 26, 2013 2.379 2.379 2.360 2.368 777,873 +0.00(+0.08%)
Mar 25, 2013 2.375 2.385 2.360 2.366 895,446 -0.02(-0.65%)
Mar 22, 2013 2.433 2.439 2.356 2.381 1,288,228 -0.04(-1.59%)
Mar 21, 2013 2.412 2.439 2.412 2.420 1,227,099 -0.00(-0.08%)
Mar 20, 2013 2.375 2.455 2.375 2.422 2,062,402 +0.03(+1.21%)
Mar 19, 2013 2.499 2.547 2.352 2.393 4,360,847 -0.24(-9.22%)
Mar 18, 2013 2.659 2.710 2.619 2.636 3,311,547 -0.04(-1.66%)
Mar 15, 2013 2.692 2.698 2.678 2.680 1,245,294 -0.02(-0.64%)
Mar 14, 2013 2.694 2.704 2.661 2.698 1,316,813 +0.01(+0.50%)
Mar 13, 2013 2.692 2.717 2.667 2.684 694,394 -0.00(-0.07%)
Mar 12, 2013 2.648 2.704 2.640 2.686 965,499 +0.03(+1.24%)
Mar 11, 2013 2.659 2.665 2.636 2.653 623,823 -0.00(-0.15%)
Mar 08, 2013 2.649 2.675 2.626 2.657 870,225 +0.03(+1.18%)
Mar 07, 2013 2.595 2.649 2.578 2.626 724,316 +0.04(+1.42%)
Mar 06, 2013 2.580 2.605 2.574 2.590 312,536 +0.02(+0.90%)
Mar 05, 2013 2.565 2.607 2.558 2.567 607,131 +0.02(+0.61%)
Mar 04, 2013 2.547 2.566 2.530 2.551 1,302,567 +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.