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

Futurefuel Corp (NY: FF )

5.500 -0.090 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 1.986 2.004 1.945 1.954 117,390 -0.04(-1.99%)
Apr 27, 2012 1.980 2.001 1.974 1.994 74,434 +0.02(+1.01%)
Apr 26, 2012 1.990 2.035 1.968 1.974 111,140 -0.03(-1.39%)
Apr 25, 2012 2.016 2.020 1.982 2.002 121,720 +0.01(+0.60%)
Apr 24, 2012 1.962 2.000 1.962 1.990 99,104 +0.03(+1.73%)
Apr 23, 2012 2.035 2.087 1.952 1.956 374,282 -0.10(-4.92%)
Apr 20, 2012 2.071 2.143 2.043 2.057 274,507 +0.02(+0.97%)
Apr 19, 2012 2.075 2.103 2.035 2.037 105,208 -0.04(-1.82%)
Apr 18, 2012 2.077 2.115 2.075 2.075 143,928 -0.02(-0.85%)
Apr 17, 2012 2.119 2.143 2.075 2.093 237,358 -0.03(-1.31%)
Apr 16, 2012 2.093 2.131 2.075 2.121 45,065 +0.05(+2.20%)
Apr 13, 2012 2.149 2.159 2.075 2.075 148,355 -0.09(-4.13%)
Apr 12, 2012 2.166 2.192 2.107 2.164 199,765 -0.01(-0.64%)
Apr 11, 2012 2.124 2.202 2.081 2.178 182,724 +0.08(+3.88%)
Apr 10, 2012 2.133 2.143 2.075 2.097 246,251 -0.02(-1.12%)
Apr 09, 2012 2.109 2.168 2.105 2.121 213,282 -0.04(-1.66%)
Apr 05, 2012 2.131 2.196 2.127 2.157 131,963 +0.01(+0.56%)
Apr 04, 2012 2.149 2.196 2.145 2.145 152,600 -0.03(-1.55%)
Apr 03, 2012 2.250 2.271 2.168 2.178 183,888 -0.09(-3.94%)
Apr 02, 2012 2.151 2.278 2.131 2.268 344,671 +0.09(+4.01%)
Mar 30, 2012 2.232 2.232 2.174 2.180 197,580 -0.01(-0.54%)
Mar 29, 2012 2.176 2.211 2.164 2.192 60,837 -0.01(-0.36%)
Mar 28, 2012 2.208 2.246 2.186 2.200 128,755 -0.00(-0.18%)
Mar 27, 2012 2.224 2.230 2.204 2.204 168,468 -0.01(-0.45%)
Mar 26, 2012 2.161 2.214 2.157 2.214 276,809 +0.08(+3.91%)
Mar 23, 2012 2.091 2.161 2.083 2.131 169,107 +0.05(+2.39%)
Mar 22, 2012 2.075 2.095 2.073 2.081 175,790 +0.00(+0.10%)
Mar 21, 2012 2.151 2.163 2.075 2.079 287,087 -0.07(-3.24%)
Mar 20, 2012 2.172 2.174 2.133 2.149 146,784 -0.04(-1.64%)
Mar 19, 2012 2.172 2.250 2.172 2.184 141,451 +0.02(+0.92%)
Mar 16, 2012 2.282 2.282 2.155 2.164 299,394 -0.10(-4.30%)
Mar 15, 2012 2.302 2.373 2.228 2.262 252,808 +0.00(+0.18%)
Mar 14, 2012 2.313 2.315 2.248 2.258 64,267 -0.05(-2.32%)
Mar 13, 2012 2.270 2.319 2.266 2.311 140,741 +0.07(+3.19%)
Mar 12, 2012 2.240 2.260 2.218 2.240 75,904 +0.00(+0.00%)
Mar 09, 2012 2.188 2.250 2.157 2.240 148,717 +0.05(+2.08%)
Mar 08, 2012 2.127 2.220 2.095 2.194 101,527 +0.08(+3.95%)
Mar 07, 2012 2.087 2.127 2.079 2.111 109,060 +0.04(+1.92%)
Mar 06, 2012 2.107 2.153 2.061 2.071 129,737 -0.07(-3.25%)
Mar 05, 2012 2.127 2.143 2.075 2.141 154,886 +0.03(+1.32%)
Mar 02, 2012 2.323 2.355 2.075 2.113 196,558 -0.20(-8.67%)
Mar 01, 2012 2.212 2.363 2.212 2.313 190,761 +0.12(+5.43%)
Feb 29, 2012 2.363 2.373 2.192 2.194 166,126 -0.15(-6.44%)
Feb 28, 2012 2.367 2.379 2.331 2.345 108,808 -0.03(-1.34%)
Feb 27, 2012 2.339 2.393 2.329 2.377 65,702 +0.01(+0.42%)
Feb 24, 2012 2.373 2.401 2.355 2.367 175,045 -0.01(-0.42%)
Feb 23, 2012 2.232 2.383 2.232 2.377 279,906 +0.15(+6.97%)
Feb 22, 2012 2.200 2.250 2.200 2.222 124,279 +0.03(+1.27%)
Feb 21, 2012 2.204 2.246 2.184 2.194 141,672 -0.00(-0.18%)
Feb 17, 2012 2.238 2.266 2.159 2.198 194,720 -0.02(-0.98%)
Feb 16, 2012 2.139 2.246 2.139 2.220 199,005 +0.08(+3.90%)
Feb 15, 2012 2.222 2.272 2.129 2.137 142,438 -0.07(-2.98%)
Feb 14, 2012 2.262 2.276 2.184 2.202 118,074 -0.05(-2.20%)
Feb 13, 2012 2.371 2.371 2.228 2.252 182,060 -0.09(-3.65%)
Feb 10, 2012 2.361 2.371 2.333 2.337 97,271 -0.07(-2.73%)
Feb 09, 2012 2.427 2.427 2.401 2.403 45,549 -0.02(-0.98%)
Feb 08, 2012 2.379 2.433 2.374 2.427 92,900 +0.07(+2.78%)
Feb 07, 2012 2.389 2.399 2.347 2.361 115,677 -0.02(-0.83%)
Feb 06, 2012 2.415 2.435 2.365 2.381 98,248 -0.06(-2.36%)
Feb 03, 2012 2.466 2.466 2.429 2.439 273,042 +0.02(+0.99%)
Feb 02, 2012 2.387 2.442 2.383 2.415 164,208 +0.04(+1.59%)
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.