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

Futurefuel Corp (NY: FF )

4.450 +0.090 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 2.729 2.729 2.679 2.695 1,727,459 -0.03(-0.99%)
May 30, 2013 2.735 2.752 2.718 2.722 424,867 -0.01(-0.42%)
May 29, 2013 2.747 2.778 2.712 2.733 592,159 -0.02(-0.70%)
May 28, 2013 2.839 2.855 2.733 2.753 839,219 -0.06(-1.99%)
May 24, 2013 2.797 2.818 2.780 2.808 805,057 +0.01(+0.34%)
May 23, 2013 2.776 2.818 2.776 2.799 1,734,032 +0.02(+0.55%)
May 22, 2013 2.820 2.830 2.762 2.783 1,645,201 -0.03(-1.03%)
May 21, 2013 2.745 2.853 2.737 2.812 1,204,946 +0.08(+2.75%)
May 20, 2013 2.656 2.747 2.656 2.737 830,576 +0.08(+3.05%)
May 17, 2013 2.622 2.679 2.604 2.656 483,884 +0.05(+2.07%)
May 16, 2013 2.656 2.691 2.598 2.602 1,028,850 -0.05(-2.03%)
May 15, 2013 2.666 2.691 2.652 2.656 754,123 +0.03(+1.25%)
May 13, 2013 2.681 2.695 2.608 2.623 612,636 -0.05(-1.87%)
May 10, 2013 2.652 2.689 2.650 2.674 680,290 +0.02(+0.87%)
May 09, 2013 2.641 2.674 2.598 2.650 743,224 +0.02(+0.73%)
May 08, 2013 2.662 2.756 2.606 2.631 2,062,219 +0.10(+3.96%)
May 07, 2013 2.465 2.531 2.437 2.531 518,036 +0.08(+3.06%)
May 06, 2013 2.500 2.500 2.440 2.456 435,601 -0.01(-0.55%)
May 03, 2013 2.448 2.475 2.419 2.469 484,979 +0.05(+2.07%)
May 02, 2013 2.307 2.423 2.296 2.419 601,881 +0.10(+4.50%)
May 01, 2013 2.363 2.363 2.315 2.315 551,507 -0.05(-1.96%)
Apr 30, 2013 2.398 2.417 2.342 2.361 468,217 -0.03(-1.13%)
Apr 29, 2013 2.361 2.399 2.346 2.388 226,853 +0.04(+1.72%)
Apr 26, 2013 2.431 2.429 2.346 2.348 386,851 -0.08(-3.33%)
Apr 25, 2013 2.456 2.462 2.425 2.429 373,207 -0.00(-0.16%)
Apr 24, 2013 2.419 2.450 2.415 2.433 297,771 +0.02(+0.96%)
Apr 23, 2013 2.388 2.409 2.356 2.409 351,501 +0.04(+1.63%)
Apr 22, 2013 2.346 2.375 2.300 2.371 316,172 +0.03(+1.23%)
Apr 19, 2013 2.329 2.365 2.323 2.342 384,739 +0.02(+0.66%)
Apr 18, 2013 2.379 2.379 2.309 2.327 719,308 -0.03(-1.39%)
Apr 17, 2013 2.398 2.398 2.344 2.359 511,291 -0.05(-2.08%)
Apr 16, 2013 2.359 2.411 2.354 2.409 818,354 +0.07(+2.97%)
Apr 15, 2013 2.425 2.436 2.315 2.340 1,189,746 -0.11(-4.56%)
Apr 12, 2013 2.467 2.477 2.444 2.452 1,023,932 -0.02(-0.86%)
Apr 11, 2013 2.386 2.477 2.386 2.473 1,261,301 +0.09(+3.72%)
Apr 10, 2013 2.357 2.386 2.341 2.384 1,021,037 +0.03(+1.39%)
Apr 09, 2013 2.307 2.408 2.300 2.352 1,205,319 +0.06(+2.43%)
Apr 08, 2013 2.313 2.330 2.278 2.296 721,808 -0.01(-0.50%)
Apr 05, 2013 2.271 2.313 2.253 2.307 566,158 +0.00(+0.17%)
Apr 04, 2013 2.300 2.323 2.284 2.303 596,917 +0.02(+1.01%)
Apr 03, 2013 2.327 2.327 2.263 2.280 953,040 -0.05(-1.99%)
Apr 02, 2013 2.338 2.354 2.313 2.327 885,837 +0.00(+0.08%)
Apr 01, 2013 2.342 2.342 2.267 2.325 988,624 -0.02(-0.74%)
Mar 28, 2013 2.361 2.369 2.334 2.342 1,063,188 -0.02(-0.82%)
Mar 27, 2013 2.365 2.371 2.356 2.361 598,924 -0.00(-0.16%)
Mar 26, 2013 2.377 2.377 2.357 2.365 778,724 +0.00(+0.08%)
Mar 25, 2013 2.373 2.382 2.357 2.363 896,426 -0.02(-0.65%)
Mar 22, 2013 2.431 2.436 2.354 2.379 1,289,637 -0.04(-1.60%)
Mar 21, 2013 2.409 2.436 2.409 2.417 1,228,442 -0.00(-0.08%)
Mar 20, 2013 2.373 2.452 2.373 2.419 2,064,658 +0.03(+1.21%)
Mar 19, 2013 2.496 2.544 2.350 2.390 4,365,616 -0.24(-9.22%)
Mar 18, 2013 2.656 2.707 2.616 2.633 3,315,169 -0.04(-1.66%)
Mar 15, 2013 2.689 2.695 2.675 2.677 1,246,656 -0.02(-0.64%)
Mar 14, 2013 2.691 2.701 2.658 2.695 1,318,253 +0.01(+0.50%)
Mar 13, 2013 2.689 2.714 2.664 2.681 695,153 -0.00(-0.07%)
Mar 12, 2013 2.645 2.701 2.637 2.683 966,555 +0.03(+1.24%)
Mar 11, 2013 2.656 2.662 2.633 2.650 624,505 -0.00(-0.15%)
Mar 08, 2013 2.647 2.672 2.623 2.654 871,176 +0.03(+1.18%)
Mar 07, 2013 2.593 2.647 2.575 2.623 725,108 +0.04(+1.42%)
Mar 06, 2013 2.577 2.602 2.571 2.587 312,878 +0.02(+0.90%)
Mar 05, 2013 2.562 2.604 2.556 2.564 607,795 +0.02(+0.61%)
Mar 04, 2013 2.544 2.563 2.527 2.548 1,303,992 +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.