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

Futurefuel Corp (NY: FF )

4.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jul 29, 2011 2.347 2.397 2.337 2.366 546,334 +0.02(+0.74%)
Jul 28, 2011 2.314 2.360 2.314 2.348 135,047 +0.03(+1.08%)
Jul 27, 2011 2.325 2.335 2.316 2.323 327,787 -0.02(-0.82%)
Jul 26, 2011 2.389 2.389 2.319 2.343 174,752 -0.04(-1.62%)
Jul 25, 2011 2.397 2.422 2.374 2.381 202,026 -0.03(-1.28%)
Jul 22, 2011 2.416 2.420 2.402 2.412 59,973 -0.02(-0.64%)
Jul 21, 2011 2.387 2.429 2.383 2.428 72,653 +0.05(+2.28%)
Jul 20, 2011 2.401 2.424 2.362 2.374 157,423 -0.03(-1.36%)
Jul 19, 2011 2.387 2.420 2.375 2.406 157,579 +0.03(+1.05%)
Jul 18, 2011 2.383 2.393 2.302 2.381 302,684 -0.00(-0.16%)
Jul 15, 2011 2.424 2.424 2.379 2.385 153,386 -0.04(-1.75%)
Jul 14, 2011 2.458 2.460 2.426 2.428 238,047 -0.03(-1.26%)
Jul 13, 2011 2.460 2.472 2.453 2.458 582,122 +0.01(+0.32%)
Jul 12, 2011 2.418 2.480 2.418 2.451 619,081 +0.03(+1.44%)
Jul 11, 2011 2.408 2.433 2.401 2.416 156,449 +0.01(+0.24%)
Jul 08, 2011 2.399 2.426 2.383 2.410 117,764 -0.01(-0.24%)
Jul 07, 2011 2.356 2.441 2.356 2.416 290,703 +0.08(+3.30%)
Jul 06, 2011 2.348 2.484 2.308 2.339 415,640 +0.01(+0.58%)
Jul 05, 2011 2.325 2.364 2.316 2.325 130,828 +0.00(+0.00%)
Jul 01, 2011 2.345 2.345 2.318 2.325 162,066 -0.01(-0.50%)
Jun 30, 2011 2.327 2.366 2.323 2.337 505,416 +0.02(+0.92%)
Jun 29, 2011 2.374 2.401 2.308 2.316 257,771 -0.05(-1.96%)
Jun 28, 2011 2.348 2.364 2.347 2.362 276,836 +0.03(+1.16%)
Jun 27, 2011 2.335 2.362 2.291 2.335 460,046 +0.03(+1.09%)
Jun 24, 2011 2.364 2.468 2.310 2.310 9,284,166 -0.05(-2.29%)
Jun 23, 2011 2.374 2.420 2.279 2.364 811,345 -0.03(-1.21%)
Jun 22, 2011 2.412 2.441 2.389 2.393 269,306 -0.02(-0.72%)
Jun 21, 2011 2.441 2.464 2.370 2.410 286,293 -0.03(-1.27%)
Jun 20, 2011 2.399 2.441 2.391 2.441 297,155 +0.03(+1.44%)
Jun 17, 2011 2.416 2.425 2.343 2.406 1,353,726 -0.00(-0.08%)
Jun 16, 2011 2.429 2.455 2.383 2.408 206,700 -0.00(-0.16%)
Jun 15, 2011 2.366 2.412 2.366 2.412 236,202 +0.05(+2.04%)
Jun 14, 2011 2.441 2.478 2.345 2.364 2,570,964 -0.13(-5.04%)
Jun 13, 2011 2.457 2.516 2.426 2.489 401,260 +0.05(+2.22%)
Jun 10, 2011 2.507 2.509 2.362 2.435 2,472,135 -0.06(-2.25%)
Jun 09, 2011 2.509 2.526 2.460 2.491 170,824 -0.03(-1.37%)
Jun 08, 2011 2.522 2.545 2.491 2.526 169,353 +0.02(+0.77%)
Jun 07, 2011 2.580 2.580 2.316 2.507 219,620 -0.04(-1.52%)
Jun 06, 2011 2.638 2.644 2.505 2.545 242,613 -0.07(-2.80%)
Jun 03, 2011 2.615 2.648 2.605 2.619 173,540 +0.07(+2.80%)
May 24, 2011 2.547 2.547 2.543 2.547 8,317 +0.01(+0.30%)
May 23, 2011 2.518 2.539 2.503 2.539 53,733 +0.04(+1.46%)
May 20, 2011 2.499 2.595 2.478 2.503 297,844 -0.05(-1.82%)
May 19, 2011 2.499 2.557 2.491 2.549 96,569 +0.04(+1.46%)
May 18, 2011 2.485 2.512 2.480 2.512 104,679 +0.02(+0.62%)
May 17, 2011 2.480 2.499 2.480 2.497 42,752 -0.00(-0.08%)
May 16, 2011 2.499 2.499 2.455 2.499 37,601 +0.01(+0.54%)
May 13, 2011 2.485 2.501 2.451 2.485 49,842 -0.00(-0.16%)
May 12, 2011 2.485 2.503 2.468 2.489 225,657 +0.02(+0.70%)
May 11, 2011 2.460 2.485 2.436 2.472 34,798 +0.01(+0.47%)
May 10, 2011 2.428 2.460 2.428 2.460 78,457 +0.03(+1.35%)
May 09, 2011 2.445 2.458 2.414 2.428 20,987 -0.04(-1.49%)
May 06, 2011 2.488 2.488 2.464 2.464 49,681 -0.02(-0.70%)
May 05, 2011 2.431 2.485 2.431 2.482 116,106 +0.03(+1.42%)
May 04, 2011 2.429 2.447 2.412 2.447 60,947 +0.02(+0.71%)
May 03, 2011 2.437 2.437 2.412 2.429 58,558 +0.00(+0.08%)
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.