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

Futurefuel Corp (NY: FF )

4.370 -0.080 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 28, 2013 2.361 2.369 2.334 2.342 1,063,188 -0.02(-0.82%)
Mar 27, 2013 2.365 2.371 2.356 2.361 598,924 -0.00(-0.16%)
Mar 26, 2013 2.377 2.377 2.357 2.365 778,724 +0.00(+0.08%)
Mar 25, 2013 2.373 2.382 2.357 2.363 896,426 -0.02(-0.65%)
Mar 22, 2013 2.431 2.436 2.354 2.379 1,289,637 -0.04(-1.60%)
Mar 21, 2013 2.409 2.436 2.409 2.417 1,228,442 -0.00(-0.08%)
Mar 20, 2013 2.373 2.452 2.373 2.419 2,064,658 +0.03(+1.21%)
Mar 19, 2013 2.496 2.544 2.350 2.390 4,365,616 -0.24(-9.22%)
Mar 18, 2013 2.656 2.707 2.616 2.633 3,315,169 -0.04(-1.66%)
Mar 15, 2013 2.689 2.695 2.675 2.677 1,246,656 -0.02(-0.64%)
Mar 14, 2013 2.691 2.701 2.658 2.695 1,318,253 +0.01(+0.50%)
Mar 13, 2013 2.689 2.714 2.664 2.681 695,153 -0.00(-0.07%)
Mar 12, 2013 2.645 2.701 2.637 2.683 966,555 +0.03(+1.24%)
Mar 11, 2013 2.656 2.662 2.633 2.650 624,505 -0.00(-0.15%)
Mar 08, 2013 2.647 2.672 2.623 2.654 871,176 +0.03(+1.18%)
Mar 07, 2013 2.593 2.647 2.575 2.623 725,108 +0.04(+1.42%)
Mar 06, 2013 2.577 2.602 2.571 2.587 312,878 +0.02(+0.90%)
Mar 05, 2013 2.562 2.604 2.556 2.564 607,795 +0.02(+0.61%)
Mar 04, 2013 2.544 2.563 2.527 2.548 1,303,992 +0.01(+0.30%)
Mar 01, 2013 2.512 2.562 2.500 2.541 686,687 +0.01(+0.53%)
Feb 28, 2013 2.523 2.542 2.514 2.527 923,335 -0.01(-0.23%)
Feb 27, 2013 2.529 2.552 2.514 2.533 801,369 -0.01(-0.30%)
Feb 26, 2013 2.531 2.558 2.523 2.541 1,201,766 -0.05(-1.79%)
Feb 22, 2013 2.515 2.598 2.502 2.587 1,296,138 +0.08(+3.15%)
Feb 21, 2013 2.600 2.602 2.440 2.508 1,842,587 -0.11(-4.13%)
Feb 20, 2013 2.681 2.695 2.614 2.616 953,746 -0.07(-2.51%)
Feb 19, 2013 2.675 2.699 2.662 2.683 740,178 +0.02(+0.58%)
Feb 15, 2013 2.679 2.693 2.652 2.668 1,592,108 +0.00(+0.00%)
Feb 14, 2013 2.647 2.679 2.620 2.668 1,572,265 +0.02(+0.65%)
Feb 13, 2013 2.675 2.699 2.608 2.650 1,682,496 -0.02(-0.79%)
Feb 12, 2013 2.681 2.691 2.662 2.672 1,780,811 -0.00(-0.07%)
Feb 11, 2013 2.610 2.691 2.610 2.674 2,239,903 +0.06(+2.44%)
Feb 08, 2013 2.614 2.618 2.583 2.610 1,507,438 +0.01(+0.22%)
Feb 07, 2013 2.560 2.612 2.525 2.604 1,516,428 +0.05(+1.89%)
Feb 06, 2013 2.500 2.571 2.498 2.556 3,970,257 +0.07(+2.63%)
Feb 04, 2013 2.492 2.510 2.477 2.490 1,011,170 -0.02(-0.84%)
Feb 01, 2013 2.463 2.546 2.460 2.512 1,845,601 +0.05(+2.20%)
Jan 31, 2013 2.446 2.483 2.438 2.458 1,490,453 +0.00(+0.00%)
Jan 30, 2013 2.448 2.492 2.446 2.458 1,416,018 +0.02(+0.63%)
Jan 29, 2013 2.456 2.465 2.431 2.442 1,138,230 -0.02(-0.63%)
Jan 28, 2013 2.436 2.471 2.436 2.458 1,939,864 +0.03(+1.11%)
Jan 25, 2013 2.444 2.467 2.429 2.431 1,455,938 +0.00(+0.00%)
Jan 24, 2013 2.421 2.467 2.411 2.431 1,092,873 +0.01(+0.48%)
Jan 23, 2013 2.440 2.454 2.406 2.419 1,065,896 -0.01(-0.48%)
Jan 22, 2013 2.382 2.448 2.382 2.431 1,631,085 +0.05(+2.19%)
Jan 18, 2013 2.381 2.413 2.359 2.379 1,570,906 +0.00(+0.08%)
Jan 17, 2013 2.363 2.388 2.363 2.377 2,519,848 +0.03(+1.07%)
Jan 16, 2013 2.357 2.363 2.340 2.352 1,547,804 -0.01(-0.25%)
Jan 15, 2013 2.332 2.369 2.332 2.357 1,698,703 +0.01(+0.58%)
Jan 14, 2013 2.348 2.363 2.334 2.344 1,884,251 -0.00(-0.16%)
Jan 11, 2013 2.373 2.373 2.332 2.348 2,019,518 -0.00(-0.16%)
Jan 10, 2013 2.356 2.361 2.342 2.352 2,132,338 +0.00(+0.08%)
Jan 09, 2013 2.361 2.363 2.346 2.350 1,853,943 +0.02(+0.74%)
Jan 08, 2013 2.340 2.361 2.329 2.332 1,321,330 -0.00(-0.17%)
Jan 07, 2013 2.334 2.367 2.334 2.336 944,978 -0.02(-0.82%)
Jan 04, 2013 2.392 2.398 2.354 2.356 2,070,452 -0.02(-0.81%)
Jan 03, 2013 2.392 2.419 2.365 2.375 996,929 -0.02(-0.88%)
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.