Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.360 +0.030 (+0.69%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 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 1.930 1.947 1.890 1.899 120,801 -0.04(-1.99%)
Apr 27, 2012 1.924 1.944 1.918 1.937 76,597 +0.02(+1.01%)
Apr 26, 2012 1.934 1.978 1.912 1.918 114,370 -0.03(-1.39%)
Apr 25, 2012 1.959 1.962 1.926 1.945 125,258 +0.01(+0.60%)
Apr 24, 2012 1.907 1.943 1.907 1.934 101,984 +0.03(+1.73%)
Apr 23, 2012 1.978 2.028 1.897 1.901 385,159 -0.10(-4.92%)
Apr 20, 2012 2.013 2.082 1.986 1.999 282,484 +0.02(+0.97%)
Apr 19, 2012 2.017 2.044 1.978 1.980 108,265 -0.04(-1.82%)
Apr 18, 2012 2.018 2.055 2.017 2.017 148,111 -0.02(-0.85%)
Apr 17, 2012 2.059 2.082 2.017 2.034 244,256 -0.03(-1.31%)
Apr 16, 2012 2.034 2.071 2.017 2.061 46,375 +0.04(+2.20%)
Apr 13, 2012 2.088 2.098 2.017 2.017 152,666 -0.09(-4.13%)
Apr 12, 2012 2.105 2.130 2.047 2.103 205,571 -0.01(-0.64%)
Apr 11, 2012 2.064 2.140 2.022 2.117 188,034 +0.08(+3.88%)
Apr 10, 2012 2.072 2.082 2.017 2.038 253,407 -0.02(-1.12%)
Apr 09, 2012 2.049 2.107 2.045 2.061 219,480 -0.03(-1.66%)
Apr 05, 2012 2.071 2.134 2.067 2.096 135,798 +0.01(+0.56%)
Apr 04, 2012 2.088 2.134 2.084 2.084 157,035 -0.03(-1.55%)
Apr 03, 2012 2.186 2.207 2.107 2.117 189,231 -0.09(-3.94%)
Apr 02, 2012 2.090 2.213 2.071 2.204 354,687 +0.08(+4.01%)
Mar 30, 2012 2.169 2.169 2.113 2.119 203,322 -0.01(-0.54%)
Mar 29, 2012 2.115 2.148 2.103 2.130 62,605 -0.01(-0.36%)
Mar 28, 2012 2.146 2.182 2.125 2.138 132,497 -0.00(-0.18%)
Mar 27, 2012 2.161 2.167 2.142 2.142 173,364 -0.01(-0.45%)
Mar 26, 2012 2.100 2.152 2.096 2.152 284,853 +0.08(+3.91%)
Mar 23, 2012 2.032 2.100 2.024 2.071 174,022 +0.05(+2.39%)
Mar 22, 2012 2.017 2.036 2.015 2.022 180,898 +0.00(+0.10%)
Mar 21, 2012 2.090 2.101 2.017 2.020 295,429 -0.07(-3.23%)
Mar 20, 2012 2.111 2.113 2.072 2.088 151,049 -0.03(-1.64%)
Mar 19, 2012 2.111 2.186 2.111 2.123 145,561 +0.02(+0.92%)
Mar 16, 2012 2.217 2.217 2.094 2.103 308,095 -0.09(-4.30%)
Mar 15, 2012 2.237 2.306 2.165 2.198 260,154 +0.00(+0.18%)
Mar 14, 2012 2.248 2.250 2.184 2.194 66,134 -0.05(-2.32%)
Mar 13, 2012 2.206 2.254 2.202 2.246 144,831 +0.07(+3.19%)
Mar 12, 2012 2.177 2.196 2.155 2.177 78,110 +0.00(+0.00%)
Mar 09, 2012 2.127 2.186 2.096 2.177 153,039 +0.04(+2.08%)
Mar 08, 2012 2.067 2.157 2.036 2.132 104,477 +0.08(+3.95%)
Mar 07, 2012 2.028 2.067 2.020 2.051 112,230 +0.04(+1.92%)
Mar 06, 2012 2.047 2.092 2.003 2.013 133,508 -0.07(-3.25%)
Mar 05, 2012 2.067 2.082 2.017 2.080 159,387 +0.03(+1.32%)
Mar 02, 2012 2.258 2.289 2.017 2.053 202,270 -0.19(-8.67%)
Mar 01, 2012 2.150 2.296 2.150 2.248 196,305 +0.12(+5.43%)
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%)
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.