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: 7:00 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 (%)
Dec 30, 2011 2.368 2.402 2.368 2.397 111,525 +0.01(+0.24%)
Dec 29, 2011 2.267 2.401 2.246 2.391 161,522 +0.15(+6.63%)
Dec 28, 2011 2.375 2.429 2.238 2.242 124,941 -0.13(-5.53%)
Dec 27, 2011 2.431 2.435 2.364 2.374 171,503 -0.07(-2.69%)
Dec 23, 2011 2.466 2.466 2.429 2.439 58,962 -0.02(-0.63%)
Dec 21, 2011 2.431 2.480 2.431 2.455 137,715 +0.02(+0.95%)
Dec 20, 2011 2.401 2.449 2.391 2.431 320,470 +0.11(+4.83%)
Dec 19, 2011 2.416 2.422 2.310 2.319 219,988 -0.05(-2.20%)
Dec 16, 2011 2.424 2.435 2.347 2.372 968,199 -0.04(-1.68%)
Dec 15, 2011 2.458 2.458 2.399 2.412 196,020 -0.00(-0.08%)
Dec 14, 2011 2.291 2.422 2.279 2.414 235,964 +0.10(+4.25%)
Dec 13, 2011 2.391 2.451 2.314 2.316 176,235 -0.07(-2.76%)
Dec 12, 2011 2.381 2.391 2.337 2.381 128,823 -0.02(-0.96%)
Dec 09, 2011 2.269 2.428 2.269 2.404 263,880 +0.15(+6.50%)
Dec 08, 2011 2.370 2.375 2.248 2.258 208,188 -0.13(-5.42%)
Dec 07, 2011 2.381 2.402 2.381 2.387 402,260 -0.01(-0.32%)
Dec 06, 2011 2.387 2.420 2.387 2.395 444,992 -0.00(-0.16%)
Dec 05, 2011 2.406 2.447 2.372 2.399 289,708 +0.02(+0.81%)
Dec 02, 2011 2.379 2.422 2.364 2.379 138,317 +0.03(+1.15%)
Dec 01, 2011 2.406 2.412 2.337 2.352 437,001 -0.09(-3.64%)
Nov 30, 2011 2.080 2.476 2.069 2.441 321,128 +0.45(+22.46%)
Nov 29, 2011 2.026 2.119 1.990 1.993 87,143 -0.05(-2.64%)
Nov 28, 2011 2.044 2.155 1.976 2.047 271,224 +0.08(+3.82%)
Nov 25, 2011 2.030 2.076 1.972 1.972 136,430 -0.03(-1.45%)
Nov 23, 2011 2.138 2.169 1.995 2.001 236,602 -0.15(-6.91%)
Nov 22, 2011 2.169 2.206 2.142 2.150 98,248 -0.01(-0.45%)
Nov 21, 2011 2.240 2.275 2.155 2.159 145,836 -0.11(-4.77%)
Nov 18, 2011 2.211 2.270 2.211 2.267 187,796 +0.04(+1.82%)
Nov 17, 2011 2.271 2.271 2.211 2.227 149,764 -0.03(-1.37%)
Nov 16, 2011 2.354 2.354 2.134 2.258 165,621 -0.12(-4.96%)
Nov 15, 2011 2.374 2.391 2.369 2.375 344,598 +0.01(+0.24%)
Nov 14, 2011 2.335 2.377 2.314 2.370 374,540 +0.03(+1.49%)
Nov 11, 2011 2.244 2.335 2.078 2.335 331,969 +0.11(+4.94%)
Nov 10, 2011 2.076 2.248 2.041 2.225 228,072 +0.21(+10.44%)
Nov 09, 2011 2.123 2.161 1.999 2.015 228,828 -0.14(-6.62%)
Nov 08, 2011 2.134 2.171 2.119 2.157 143,856 +0.03(+1.27%)
Nov 07, 2011 2.132 2.173 2.125 2.130 60,833 -0.01(-0.36%)
Nov 04, 2011 2.159 2.198 2.125 2.138 99,678 -0.02(-1.07%)
Nov 03, 2011 2.090 2.181 2.090 2.161 173,799 +0.08(+4.09%)
Nov 02, 2011 2.069 2.082 1.986 2.076 219,832 +0.05(+2.67%)
Nov 01, 2011 2.142 2.154 2.013 2.022 208,219 -0.16(-7.26%)
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%)
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.