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

Futurefuel Corp (NY: FF )

4.345 -0.025 (-0.57%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
Feb 29, 2012 2.296 2.306 2.130 2.132 170,954 -0.15(-6.44%)
Feb 28, 2012 2.300 2.312 2.265 2.279 111,970 -0.03(-1.34%)
Feb 27, 2012 2.273 2.325 2.264 2.310 67,611 +0.01(+0.42%)
Feb 24, 2012 2.306 2.333 2.289 2.300 180,131 -0.01(-0.42%)
Feb 23, 2012 2.169 2.316 2.169 2.310 288,040 +0.15(+6.97%)
Feb 22, 2012 2.138 2.186 2.138 2.159 127,890 +0.03(+1.27%)
Feb 21, 2012 2.142 2.182 2.123 2.132 145,789 -0.00(-0.18%)
Feb 17, 2012 2.175 2.202 2.098 2.136 200,378 -0.02(-0.98%)
Feb 16, 2012 2.078 2.182 2.078 2.157 204,788 +0.08(+3.90%)
Feb 15, 2012 2.159 2.208 2.069 2.076 146,577 -0.06(-2.98%)
Feb 14, 2012 2.198 2.211 2.123 2.140 121,506 -0.05(-2.20%)
Feb 13, 2012 2.304 2.304 2.165 2.188 187,350 -0.08(-3.65%)
Feb 10, 2012 2.294 2.304 2.267 2.271 100,098 -0.06(-2.73%)
Feb 09, 2012 2.358 2.358 2.333 2.335 46,872 -0.02(-0.98%)
Feb 08, 2012 2.312 2.364 2.307 2.358 95,600 +0.06(+2.78%)
Feb 07, 2012 2.321 2.331 2.281 2.294 119,039 -0.02(-0.83%)
Feb 06, 2012 2.347 2.366 2.298 2.314 101,104 -0.06(-2.36%)
Feb 03, 2012 2.397 2.397 2.360 2.370 280,976 +0.02(+0.99%)
Feb 02, 2012 2.319 2.374 2.316 2.347 168,979 +0.04(+1.59%)
Feb 01, 2012 2.329 2.329 2.277 2.310 305,457 +0.01(+0.34%)
Jan 31, 2012 2.319 2.319 2.275 2.302 110,965 +0.00(+0.17%)
Jan 30, 2012 2.315 2.343 2.298 2.298 102,088 -0.07(-2.78%)
Jan 27, 2012 2.347 2.372 2.347 2.364 77,079 +0.00(+0.00%)
Jan 26, 2012 2.379 2.393 2.358 2.364 103,187 +0.00(+0.16%)
Jan 25, 2012 2.350 2.395 2.350 2.360 94,657 +0.00(+0.08%)
Jan 24, 2012 2.312 2.389 2.312 2.358 211,380 +0.02(+0.91%)
Jan 23, 2012 2.333 2.345 2.329 2.337 89,138 -0.01(-0.25%)
Jan 20, 2012 2.341 2.355 2.325 2.343 116,344 -0.01(-0.25%)
Jan 19, 2012 2.389 2.389 2.340 2.348 58,485 -0.04(-1.70%)
Jan 18, 2012 2.375 2.399 2.319 2.389 143,789 +0.01(+0.57%)
Jan 17, 2012 2.387 2.412 2.366 2.375 220,920 +0.03(+1.32%)
Jan 13, 2012 2.337 2.385 2.329 2.345 146,919 -0.03(-1.30%)
Jan 12, 2012 2.395 2.404 2.339 2.375 115,541 -0.01(-0.24%)
Jan 11, 2012 2.402 2.420 2.374 2.381 136,161 -0.02(-0.88%)
Jan 10, 2012 2.412 2.441 2.401 2.402 329,041 +0.06(+2.64%)
Jan 09, 2012 2.331 2.398 2.321 2.341 176,577 +0.03(+1.34%)
Jan 06, 2012 2.375 2.375 2.285 2.310 176,955 -0.06(-2.44%)
Jan 05, 2012 2.362 2.379 2.281 2.368 112,701 -0.02(-0.81%)
Jan 04, 2012 2.429 2.489 2.381 2.387 77,924 -0.01(-0.40%)
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%)
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.