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

Futurefuel Corp (NY: FF )

4.354 -0.016 (-0.38%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 7, 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 (%)
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%)
Jun 03, 2011 2.615 2.648 2.605 2.619 173,540 +0.07(+2.80%)
May 24, 2011 2.547 2.547 2.543 2.547 8,317 +0.01(+0.30%)
May 23, 2011 2.518 2.539 2.503 2.539 53,733 +0.04(+1.46%)
May 20, 2011 2.499 2.595 2.478 2.503 297,844 -0.05(-1.82%)
May 19, 2011 2.499 2.557 2.491 2.549 96,569 +0.04(+1.46%)
May 18, 2011 2.485 2.512 2.480 2.512 104,679 +0.02(+0.62%)
May 17, 2011 2.480 2.499 2.480 2.497 42,752 -0.00(-0.08%)
May 16, 2011 2.499 2.499 2.455 2.499 37,601 +0.01(+0.54%)
May 13, 2011 2.485 2.501 2.451 2.485 49,842 -0.00(-0.16%)
May 12, 2011 2.485 2.503 2.468 2.489 225,657 +0.02(+0.70%)
May 11, 2011 2.460 2.485 2.436 2.472 34,798 +0.01(+0.47%)
May 10, 2011 2.428 2.460 2.428 2.460 78,457 +0.03(+1.35%)
May 09, 2011 2.445 2.458 2.414 2.428 20,987 -0.04(-1.49%)
May 06, 2011 2.488 2.488 2.464 2.464 49,681 -0.02(-0.70%)
May 05, 2011 2.431 2.485 2.431 2.482 116,106 +0.03(+1.42%)
May 04, 2011 2.429 2.447 2.412 2.447 60,947 +0.02(+0.71%)
May 03, 2011 2.437 2.437 2.412 2.429 58,558 +0.00(+0.08%)
May 02, 2011 2.429 2.432 2.423 2.428 53,811 -0.02(-0.87%)
Apr 29, 2011 2.501 2.501 2.416 2.449 46,069 -0.05(-2.01%)
Apr 28, 2011 2.538 2.543 2.499 2.499 39,171 -0.05(-1.82%)
Apr 27, 2011 2.516 2.700 2.509 2.545 365,902 +0.03(+1.15%)
Apr 26, 2011 2.511 2.539 2.511 2.516 91,542 +0.01(+0.31%)
Apr 25, 2011 2.522 2.549 2.509 2.509 154,687 +0.02(+0.93%)
Apr 21, 2011 2.449 2.485 2.445 2.485 80,924 +0.05(+1.98%)
Apr 20, 2011 2.468 2.482 2.404 2.437 100,850 +0.03(+1.36%)
Apr 19, 2011 2.343 2.442 2.343 2.404 102,440 +0.08(+3.49%)
Apr 18, 2011 2.377 2.401 2.223 2.323 194,398 -0.08(-3.14%)
Apr 15, 2011 2.458 2.499 2.399 2.399 797,234 -0.06(-2.36%)
Apr 14, 2011 2.447 2.457 2.431 2.457 131,108 +0.00(+0.08%)
Apr 13, 2011 2.453 2.458 2.356 2.455 128,730 +0.02(+0.71%)
Apr 12, 2011 2.453 2.468 2.412 2.437 167,186 +0.00(+0.20%)
Apr 11, 2011 2.238 2.468 2.238 2.432 108,514 +0.20(+9.04%)
Apr 08, 2011 2.209 2.235 2.209 2.231 50,303 +0.03(+1.40%)
Apr 07, 2011 2.188 2.217 2.157 2.200 151,552 +0.03(+1.42%)
Apr 06, 2011 2.171 2.171 2.155 2.169 70,700 +0.01(+0.63%)
Apr 05, 2011 2.155 2.161 2.038 2.155 73,586 -0.00(-0.09%)
Apr 04, 2011 2.142 2.171 2.055 2.157 171,306 +0.03(+1.64%)
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.