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

Futurefuel Corp (NY: FF )

4.760 +0.030 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2012 2.307 2.374 2.307 2.349 950,134 +0.05(+1.98%)
Dec 28, 2012 2.289 2.319 2.283 2.303 370,729 -0.01(-0.43%)
Dec 27, 2012 2.309 2.323 2.281 2.313 394,584 +0.00(+0.17%)
Dec 26, 2012 2.337 2.343 2.303 2.309 244,368 -0.02(-0.68%)
Dec 24, 2012 2.329 2.338 2.321 2.325 146,253 -0.00(-0.17%)
Dec 21, 2012 2.333 2.360 2.305 2.329 1,811,344 -0.03(-1.34%)
Dec 20, 2012 2.364 2.374 2.347 2.360 1,654,947 -0.01(-0.58%)
Dec 19, 2012 2.396 2.400 2.353 2.374 749,721 -0.02(-0.75%)
Dec 18, 2012 2.406 2.416 2.355 2.392 993,323 -0.02(-0.74%)
Dec 17, 2012 2.440 2.448 2.390 2.410 1,514,218 +0.03(+1.33%)
Dec 14, 2012 2.349 2.396 2.335 2.378 828,381 +0.03(+1.18%)
Dec 13, 2012 2.357 2.370 2.345 2.351 922,280 -0.00(-0.17%)
Dec 12, 2012 2.359 2.378 2.341 2.355 984,107 +0.00(+0.17%)
Dec 11, 2012 2.329 2.357 2.329 2.351 823,319 +0.02(+0.94%)
Dec 10, 2012 2.335 2.343 2.321 2.329 985,317 +0.00(+0.00%)
Dec 07, 2012 2.355 2.360 2.322 2.329 555,130 -0.01(-0.51%)
Dec 06, 2012 2.388 2.394 2.339 2.341 1,139,950 -0.03(-1.26%)
Dec 05, 2012 2.301 2.374 2.301 2.370 1,186,184 +0.06(+2.75%)
Dec 04, 2012 2.299 2.329 2.281 2.307 1,884,680 +0.06(+2.47%)
Nov 30, 2012 2.216 2.273 2.202 2.251 2,245,528 +0.05(+2.25%)
Nov 29, 2012 2.081 2.214 2.042 2.202 3,341,322 -0.10(-4.48%)
Nov 28, 2012 2.303 2.319 2.293 2.305 3,596,816 +0.00(+0.17%)
Nov 27, 2012 2.303 2.321 2.291 2.301 2,707,964 -0.01(-0.34%)
Nov 26, 2012 2.341 2.347 2.303 2.309 2,910,389 -0.03(-1.19%)
Nov 23, 2012 2.349 2.360 2.335 2.337 967,294 +0.01(+0.34%)
Nov 21, 2012 2.343 2.398 2.317 2.329 1,381,394 -0.00(-0.08%)
Nov 20, 2012 2.339 2.381 2.327 2.331 1,521,543 -0.01(-0.34%)
Nov 19, 2012 2.347 2.378 2.323 2.339 1,937,559 +0.03(+1.12%)
Nov 16, 2012 2.275 2.317 2.267 2.313 2,919,882 +0.03(+1.22%)
Nov 15, 2012 2.281 2.309 2.277 2.285 951,001 +0.01(+0.35%)
Nov 14, 2012 2.285 2.347 2.261 2.277 1,174,695 +0.00(+0.00%)
Nov 13, 2012 2.289 2.317 2.265 2.277 210,520 -0.02(-0.78%)
Nov 12, 2012 2.277 2.305 2.253 2.295 247,408 +0.02(+0.87%)
Nov 09, 2012 2.257 2.297 2.255 2.275 372,402 +0.02(+0.88%)
Nov 08, 2012 2.204 2.293 2.184 2.255 490,697 -0.01(-0.61%)
Nov 07, 2012 2.301 2.325 2.236 2.269 461,059 -0.06(-2.64%)
Nov 06, 2012 2.337 2.345 2.323 2.331 298,239 -0.01(-0.26%)
Nov 05, 2012 2.309 2.347 2.301 2.337 495,839 +0.04(+1.55%)
Nov 02, 2012 2.337 2.346 2.291 2.301 434,703 -0.02(-1.02%)
Nov 01, 2012 2.337 2.341 2.287 2.325 611,578 -0.01(-0.59%)
Oct 31, 2012 2.347 2.351 2.303 2.339 422,967 +0.01(+0.51%)
Oct 26, 2012 2.351 2.327 2.327 2.327 282,314 -0.02(-0.76%)
Oct 25, 2012 2.353 2.366 2.329 2.345 577,675 +0.02(+0.68%)
Oct 24, 2012 2.357 2.364 2.313 2.329 112,189 -0.02(-0.93%)
Oct 23, 2012 2.341 2.370 2.309 2.351 196,213 +0.00(+0.08%)
Oct 19, 2012 2.390 2.390 2.321 2.349 479,450 -0.06(-2.63%)
Oct 18, 2012 2.422 2.430 2.406 2.412 324,656 -0.01(-0.49%)
Oct 17, 2012 2.406 2.432 2.406 2.424 197,998 +0.03(+1.24%)
Oct 16, 2012 2.374 2.408 2.366 2.394 306,921 +0.03(+1.34%)
Oct 15, 2012 2.374 2.378 2.350 2.362 416,615 -0.01(-0.58%)
Oct 12, 2012 2.402 2.410 2.370 2.376 434,028 -0.03(-1.07%)
Oct 11, 2012 2.422 2.430 2.394 2.402 268,975 -0.01(-0.49%)
Oct 10, 2012 2.402 2.416 2.402 2.414 219,736 +0.02(+0.83%)
Oct 09, 2012 2.422 2.431 2.392 2.394 527,378 -0.03(-1.23%)
Oct 08, 2012 2.434 2.440 2.408 2.424 464,341 -0.02(-0.97%)
Oct 05, 2012 2.464 2.472 2.448 2.448 675,119 -0.01(-0.24%)
Oct 04, 2012 2.452 2.464 2.446 2.454 619,397 +0.01(+0.57%)
Oct 03, 2012 2.472 2.472 2.436 2.440 466,585 -0.03(-1.05%)
Oct 02, 2012 2.462 2.468 2.444 2.466 633,538 +0.01(+0.32%)
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.