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

Futurefuel Corp (NY: FF )

4.500 +0.170 (+3.93%)
Official Closing 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 31, 2013 3.046 3.055 3.024 3.044 478,924 +0.01(+0.25%)
Jul 30, 2013 3.017 3.046 2.988 3.036 453,151 +0.03(+1.03%)
Jul 29, 2013 3.042 3.042 2.997 3.005 295,467 -0.03(-1.08%)
Jul 26, 2013 3.038 3.046 3.011 3.038 311,959 -0.03(-0.82%)
Jul 25, 2013 3.022 3.071 3.011 3.063 721,995 +0.03(+0.89%)
Jul 24, 2013 3.055 3.055 3.007 3.036 517,480 -0.01(-0.19%)
Jul 23, 2013 3.015 3.046 2.999 3.042 512,516 +0.04(+1.41%)
Jul 22, 2013 3.057 3.057 2.974 2.999 860,598 -0.01(-0.45%)
Jul 19, 2013 2.957 3.023 2.957 3.013 370,442 +0.04(+1.49%)
Jul 18, 2013 2.968 2.982 2.957 2.968 584,004 +0.00(+0.13%)
Jul 17, 2013 2.940 2.965 2.928 2.965 518,020 +0.03(+1.12%)
Jul 16, 2013 2.843 2.938 2.841 2.932 1,017,141 +0.09(+3.05%)
Jul 15, 2013 2.853 2.872 2.837 2.845 547,834 -0.01(-0.47%)
Jul 12, 2013 2.837 2.880 2.834 2.859 976,536 +0.03(+0.88%)
Jul 11, 2013 2.853 2.855 2.814 2.834 760,619 +0.01(+0.20%)
Jul 10, 2013 2.810 2.841 2.803 2.828 318,932 +0.02(+0.76%)
Jul 09, 2013 2.808 2.812 2.795 2.807 464,705 +0.01(+0.41%)
Jul 08, 2013 2.776 2.810 2.762 2.795 411,457 +0.04(+1.40%)
Jul 05, 2013 2.768 2.774 2.710 2.756 403,618 +0.03(+0.92%)
Jul 03, 2013 2.693 2.745 2.693 2.731 186,071 +0.04(+1.50%)
Jul 02, 2013 2.704 2.717 2.674 2.691 426,304 -0.02(-0.78%)
Jul 01, 2013 2.756 2.770 2.706 2.712 660,960 -0.02(-0.71%)
Jun 28, 2013 2.701 2.749 2.699 2.731 1,828,113 +0.08(+3.20%)
Jun 26, 2013 2.639 2.674 2.623 2.647 809,965 +0.03(+1.18%)
Jun 25, 2013 2.683 2.704 2.589 2.616 655,155 -0.04(-1.67%)
Jun 24, 2013 2.824 2.836 2.660 2.660 750,731 -0.17(-6.06%)
Jun 21, 2013 2.801 2.913 2.797 2.832 2,144,322 +0.03(+1.17%)
Jun 20, 2013 2.807 2.824 2.776 2.799 1,350,205 -0.03(-0.89%)
Jun 19, 2013 2.839 2.872 2.814 2.824 1,125,468 -0.01(-0.34%)
Jun 18, 2013 2.816 2.841 2.808 2.834 742,850 +0.03(+1.03%)
Jun 17, 2013 2.764 2.830 2.764 2.805 750,611 +0.04(+1.39%)
Jun 14, 2013 2.782 2.818 2.751 2.766 572,580 -0.04(-1.37%)
Jun 13, 2013 2.762 2.814 2.718 2.805 516,209 +0.05(+1.89%)
Jun 12, 2013 2.782 2.783 2.735 2.753 457,566 -0.01(-0.21%)
Jun 11, 2013 2.772 2.782 2.733 2.758 848,957 -0.04(-1.38%)
Jun 10, 2013 2.791 2.805 2.766 2.797 728,278 +0.03(+1.04%)
Jun 07, 2013 2.803 2.807 2.751 2.768 533,257 -0.02(-0.62%)
Jun 06, 2013 2.747 2.791 2.747 2.785 858,331 +0.04(+1.47%)
Jun 05, 2013 2.799 2.808 2.731 2.745 655,072 -0.04(-1.52%)
Jun 04, 2013 2.755 2.795 2.706 2.787 2,053,120 +0.04(+1.33%)
Jun 03, 2013 2.697 2.760 2.681 2.751 796,503 +0.06(+2.07%)
May 31, 2013 2.729 2.729 2.679 2.695 1,727,459 -0.03(-0.99%)
May 30, 2013 2.735 2.752 2.718 2.722 424,867 -0.01(-0.42%)
May 29, 2013 2.747 2.778 2.712 2.733 592,159 -0.02(-0.70%)
May 28, 2013 2.839 2.855 2.733 2.753 839,219 -0.06(-1.99%)
May 24, 2013 2.797 2.818 2.780 2.808 805,057 +0.01(+0.34%)
May 23, 2013 2.776 2.818 2.776 2.799 1,734,032 +0.02(+0.55%)
May 22, 2013 2.820 2.830 2.762 2.783 1,645,201 -0.03(-1.03%)
May 21, 2013 2.745 2.853 2.737 2.812 1,204,946 +0.08(+2.75%)
May 20, 2013 2.656 2.747 2.656 2.737 830,576 +0.08(+3.05%)
May 17, 2013 2.622 2.679 2.604 2.656 483,884 +0.05(+2.07%)
May 16, 2013 2.656 2.691 2.598 2.602 1,028,850 -0.05(-2.03%)
May 15, 2013 2.666 2.691 2.652 2.656 754,123 +0.03(+1.25%)
May 13, 2013 2.681 2.695 2.608 2.623 612,636 -0.05(-1.87%)
May 10, 2013 2.652 2.689 2.650 2.674 680,290 +0.02(+0.87%)
May 09, 2013 2.641 2.674 2.598 2.650 743,224 +0.02(+0.73%)
May 08, 2013 2.662 2.756 2.606 2.631 2,062,219 +0.10(+3.96%)
May 07, 2013 2.465 2.531 2.437 2.531 518,036 +0.08(+3.06%)
May 06, 2013 2.500 2.500 2.440 2.456 435,601 -0.01(-0.55%)
May 03, 2013 2.448 2.475 2.419 2.469 484,979 +0.05(+2.07%)
May 02, 2013 2.307 2.423 2.296 2.419 601,881 +0.10(+4.50%)
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.