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

Futurefuel Corp (NY: FF )

4.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 29, 2012 1.974 2.028 1.953 2.028 392,579 +0.10(+5.20%)
Jun 28, 2012 2.015 2.015 1.897 1.928 107,498 -0.10(-4.86%)
Jun 27, 2012 1.947 2.026 1.934 2.026 132,362 +0.08(+4.17%)
Jun 26, 2012 1.957 1.962 1.914 1.945 142,063 -0.00(-0.10%)
Jun 25, 2012 1.910 1.974 1.893 1.947 87,464 +0.00(+0.10%)
Jun 22, 2012 1.872 1.959 1.872 1.945 1,663,324 +0.09(+5.00%)
Jun 21, 2012 1.966 1.968 1.853 1.853 149,640 -0.11(-5.70%)
Jun 20, 2012 1.991 1.991 1.930 1.964 54,791 -0.03(-1.64%)
Jun 19, 2012 1.924 2.009 1.924 1.997 177,198 +0.08(+4.33%)
Jun 18, 2012 1.932 1.945 1.905 1.914 151,541 -0.02(-1.20%)
Jun 15, 2012 1.916 1.955 1.878 1.937 323,227 +0.03(+1.62%)
Jun 14, 2012 1.847 1.912 1.847 1.907 152,236 +0.07(+3.78%)
Jun 13, 2012 1.868 1.908 1.798 1.837 150,821 -0.03(-1.55%)
Jun 12, 2012 1.785 1.901 1.785 1.866 277,981 +0.09(+5.11%)
Jun 11, 2012 1.955 1.970 1.766 1.775 397,565 -0.19(-9.80%)
Jun 08, 2012 1.910 1.988 1.889 1.968 252,262 +0.06(+2.93%)
Jun 07, 2012 1.914 1.949 1.891 1.912 299,088 +0.03(+1.43%)
Jun 06, 2012 1.814 1.897 1.814 1.885 210,945 +0.09(+5.17%)
Jun 05, 2012 1.760 1.833 1.760 1.793 176,763 +0.03(+1.53%)
Jun 04, 2012 1.760 1.791 1.760 1.766 167,176 +0.02(+1.33%)
Jun 01, 2012 1.835 1.854 1.739 1.743 548,443 -0.16(-8.23%)
May 31, 2012 1.968 1.968 1.872 1.899 361,528 -0.06(-2.96%)
May 30, 2012 1.910 2.003 1.910 1.957 400,664 +0.03(+1.70%)
May 29, 2012 1.951 1.966 1.916 1.924 264,466 -0.00(-0.10%)
May 25, 2012 1.930 1.932 1.912 1.926 194,740 +0.02(+0.81%)
May 24, 2012 1.918 1.932 1.866 1.910 149,717 -0.00(-0.20%)
May 23, 2012 1.847 1.932 1.847 1.914 213,204 +0.05(+2.80%)
May 22, 2012 1.903 1.907 1.841 1.862 336,125 -0.04(-2.13%)
May 21, 2012 1.901 1.918 1.885 1.903 172,115 +0.00(+0.20%)
May 18, 2012 1.883 1.916 1.883 1.899 267,373 +0.01(+0.41%)
May 17, 2012 1.908 1.934 1.885 1.891 189,371 -0.01(-0.71%)
May 16, 2012 1.918 1.939 1.899 1.905 293,439 +0.00(+0.20%)
May 15, 2012 1.907 1.920 1.883 1.901 202,254 -0.01(-0.51%)
May 14, 2012 1.920 1.949 1.910 1.910 229,834 -0.03(-1.79%)
May 11, 2012 1.908 1.947 1.885 1.945 271,322 +0.02(+0.80%)
May 10, 2012 1.899 1.974 1.876 1.930 579,578 +0.06(+3.09%)
May 09, 2012 1.854 1.885 1.854 1.872 326,978 +0.00(+0.10%)
May 08, 2012 1.853 1.883 1.853 1.870 154,464 +0.01(+0.52%)
May 07, 2012 1.874 1.897 1.854 1.860 232,715 +0.00(+0.21%)
May 04, 2012 1.897 1.908 1.847 1.856 261,699 -0.06(-2.93%)
May 03, 2012 1.907 1.930 1.901 1.912 285,018 +0.01(+0.61%)
May 02, 2012 1.874 1.907 1.874 1.901 338,239 +0.04(+2.07%)
May 01, 2012 1.899 1.947 1.862 1.862 296,072 -0.04(-1.93%)
Apr 30, 2012 1.930 1.947 1.890 1.899 120,801 -0.04(-1.99%)
Apr 27, 2012 1.924 1.944 1.918 1.937 76,597 +0.02(+1.01%)
Apr 26, 2012 1.934 1.978 1.912 1.918 114,370 -0.03(-1.39%)
Apr 25, 2012 1.959 1.962 1.926 1.945 125,258 +0.01(+0.60%)
Apr 24, 2012 1.907 1.943 1.907 1.934 101,984 +0.03(+1.73%)
Apr 23, 2012 1.978 2.028 1.897 1.901 385,159 -0.10(-4.92%)
Apr 20, 2012 2.013 2.082 1.986 1.999 282,484 +0.02(+0.97%)
Apr 19, 2012 2.017 2.044 1.978 1.980 108,265 -0.04(-1.82%)
Apr 18, 2012 2.018 2.055 2.017 2.017 148,111 -0.02(-0.85%)
Apr 17, 2012 2.059 2.082 2.017 2.034 244,256 -0.03(-1.31%)
Apr 16, 2012 2.034 2.071 2.017 2.061 46,375 +0.04(+2.20%)
Apr 13, 2012 2.088 2.098 2.017 2.017 152,666 -0.09(-4.13%)
Apr 12, 2012 2.105 2.130 2.047 2.103 205,571 -0.01(-0.64%)
Apr 11, 2012 2.064 2.140 2.022 2.117 188,034 +0.08(+3.88%)
Apr 10, 2012 2.072 2.082 2.017 2.038 253,407 -0.02(-1.12%)
Apr 09, 2012 2.049 2.107 2.045 2.061 219,480 -0.03(-1.66%)
Apr 05, 2012 2.071 2.134 2.067 2.096 135,798 +0.01(+0.56%)
Apr 04, 2012 2.088 2.134 2.084 2.084 157,035 -0.03(-1.55%)
Apr 03, 2012 2.186 2.207 2.107 2.117 189,231 -0.09(-3.94%)
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.