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

Futurefuel Corp (NY: FF )

4.330 -0.040 (-0.92%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2011 2.248 2.248 2.179 2.181 172,457 -0.09(-4.07%)
Oct 28, 2011 2.294 2.312 2.219 2.273 287,309 -0.02(-0.84%)
Oct 27, 2011 2.192 2.292 2.190 2.292 513,707 +0.15(+7.12%)
Oct 26, 2011 2.061 2.159 2.020 2.140 156,542 +0.11(+5.32%)
Oct 25, 2011 2.098 2.107 2.022 2.032 189,501 -0.07(-3.48%)
Oct 24, 2011 2.086 2.111 2.084 2.105 237,058 +0.05(+2.35%)
Oct 21, 2011 2.034 2.065 1.976 2.057 261,486 +0.06(+3.19%)
Oct 20, 2011 2.150 2.150 1.953 1.993 147,898 -0.16(-7.27%)
Oct 19, 2011 2.215 2.215 2.142 2.150 109,100 -0.07(-2.96%)
Oct 18, 2011 2.198 2.244 2.123 2.215 239,918 +0.04(+2.04%)
Oct 17, 2011 2.262 2.287 2.165 2.171 144,499 -0.10(-4.50%)
Oct 14, 2011 2.182 2.281 2.182 2.273 160,413 +0.11(+4.99%)
Oct 13, 2011 2.100 2.169 2.100 2.165 122,029 +0.05(+2.37%)
Oct 12, 2011 2.071 2.134 2.045 2.115 208,903 +0.05(+2.62%)
Oct 11, 2011 2.049 2.065 2.030 2.061 147,106 -0.00(-0.19%)
Oct 10, 2011 2.017 2.084 2.013 2.065 324,786 +0.06(+3.18%)
Oct 07, 2011 2.030 2.047 1.980 2.001 343,510 -0.02(-1.14%)
Oct 06, 2011 2.047 2.047 1.988 2.024 250,194 -0.02(-1.04%)
Oct 05, 2011 2.057 2.057 1.995 2.045 100,585 +0.00(+0.19%)
Oct 04, 2011 1.858 2.067 1.849 2.042 412,754 +0.18(+9.64%)
Oct 03, 2011 2.026 2.094 1.847 1.862 248,790 -0.14(-7.21%)
Sep 30, 2011 2.053 2.088 1.993 2.007 261,543 -0.07(-3.35%)
Sep 29, 2011 2.111 2.111 2.028 2.076 84,946 +0.00(+0.19%)
Sep 28, 2011 2.209 2.209 2.063 2.072 155,045 -0.12(-5.62%)
Sep 27, 2011 2.188 2.198 2.094 2.196 279,629 +0.06(+2.71%)
Sep 26, 2011 2.090 2.152 2.049 2.138 121,806 +0.05(+2.40%)
Sep 23, 2011 1.916 2.138 1.916 2.088 298,015 +0.18(+9.18%)
Sep 22, 2011 1.939 1.968 1.883 1.912 386,159 -0.06(-2.94%)
Sep 21, 2011 2.059 2.169 1.961 1.970 184,189 -0.09(-4.31%)
Sep 20, 2011 2.096 2.130 2.055 2.059 177,432 -0.04(-1.75%)
Sep 19, 2011 2.113 2.130 2.094 2.096 86,863 -0.04(-2.07%)
Sep 16, 2011 2.111 2.152 2.096 2.140 559,160 +0.04(+1.74%)
Sep 15, 2011 2.096 2.123 2.007 2.103 184,661 +0.02(+0.93%)
Sep 14, 2011 2.051 2.090 1.999 2.084 365,456 +0.05(+2.27%)
Sep 13, 2011 2.009 2.047 1.997 2.038 83,059 +0.04(+2.03%)
Sep 12, 2011 1.997 2.013 1.949 1.997 121,153 -0.02(-0.77%)
Sep 09, 2011 2.047 2.094 1.995 2.013 284,340 -0.05(-2.52%)
Sep 08, 2011 2.049 2.112 2.003 2.065 189,620 -0.00(-0.09%)
Sep 07, 2011 1.976 2.074 1.976 2.067 253,252 +0.11(+5.62%)
Sep 06, 2011 1.885 2.015 1.885 1.957 290,962 +0.04(+2.01%)
Sep 02, 2011 2.094 2.094 1.910 1.918 307,986 -0.20(-9.39%)
Sep 01, 2011 2.188 2.244 2.107 2.117 221,941 -0.06(-2.83%)
Aug 31, 2011 2.209 2.209 2.142 2.179 143,509 -0.03(-1.14%)
Aug 30, 2011 2.140 2.213 2.113 2.204 299,088 +0.04(+1.78%)
Aug 29, 2011 2.069 2.167 2.069 2.165 146,551 +0.11(+5.15%)
Aug 26, 2011 2.020 2.076 1.978 2.059 94,683 +0.04(+2.11%)
Aug 25, 2011 2.117 2.128 2.009 2.017 147,556 -0.10(-4.74%)
Aug 24, 2011 2.065 2.123 2.036 2.117 107,472 +0.05(+2.33%)
Aug 23, 2011 1.966 2.074 1.941 2.069 246,152 +0.12(+5.93%)
Aug 22, 2011 2.017 2.051 1.905 1.953 356,947 -0.03(-1.75%)
Aug 19, 2011 1.934 2.045 1.930 1.988 254,071 +0.04(+2.18%)
Aug 18, 2011 2.127 2.140 1.930 1.945 319,791 -0.19(-9.11%)
Aug 17, 2011 2.061 2.152 2.051 2.140 110,856 +0.09(+4.43%)
Aug 16, 2011 2.121 2.127 2.026 2.049 167,363 -0.08(-3.80%)
Aug 15, 2011 2.130 2.184 2.092 2.130 145,551 +0.00(+0.00%)
Aug 12, 2011 2.045 2.188 2.011 2.130 734,607 +0.09(+4.55%)
Aug 11, 2011 2.063 2.121 2.026 2.038 383,106 -0.01(-0.38%)
Aug 10, 2011 2.316 2.316 2.040 2.045 395,715 -0.21(-9.32%)
Aug 09, 2011 2.329 2.395 2.117 2.256 502,483 -0.00(-0.09%)
Aug 08, 2011 2.329 2.402 2.258 2.258 466,405 -0.09(-3.86%)
Aug 05, 2011 2.319 2.372 2.277 2.348 195,098 +0.04(+1.59%)
Aug 04, 2011 2.348 2.393 2.312 2.312 247,505 -0.05(-1.96%)
Aug 03, 2011 2.329 2.374 2.306 2.358 155,376 +0.04(+1.66%)
Aug 02, 2011 2.372 2.395 2.318 2.319 138,493 -0.05(-2.12%)
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.