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

Futurefuel Corp (NY: FF )

5.000 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2012 2.216 2.273 2.202 2.251 2,245,528 +0.05(+2.25%)
Nov 29, 2012 2.081 2.214 2.042 2.202 3,341,322 -0.10(-4.48%)
Nov 28, 2012 2.303 2.319 2.293 2.305 3,596,816 +0.00(+0.17%)
Nov 27, 2012 2.303 2.321 2.291 2.301 2,707,964 -0.01(-0.34%)
Nov 26, 2012 2.341 2.347 2.303 2.309 2,910,389 -0.03(-1.19%)
Nov 23, 2012 2.349 2.360 2.335 2.337 967,294 +0.01(+0.34%)
Nov 21, 2012 2.343 2.398 2.317 2.329 1,381,394 -0.00(-0.08%)
Nov 20, 2012 2.339 2.381 2.327 2.331 1,521,543 -0.01(-0.34%)
Nov 19, 2012 2.347 2.378 2.323 2.339 1,937,559 +0.03(+1.12%)
Nov 16, 2012 2.275 2.317 2.267 2.313 2,919,882 +0.03(+1.22%)
Nov 15, 2012 2.281 2.309 2.277 2.285 951,001 +0.01(+0.35%)
Nov 14, 2012 2.285 2.347 2.261 2.277 1,174,695 +0.00(+0.00%)
Nov 13, 2012 2.289 2.317 2.265 2.277 210,520 -0.02(-0.78%)
Nov 12, 2012 2.277 2.305 2.253 2.295 247,408 +0.02(+0.87%)
Nov 09, 2012 2.257 2.297 2.255 2.275 372,402 +0.02(+0.88%)
Nov 08, 2012 2.204 2.293 2.184 2.255 490,697 -0.01(-0.61%)
Nov 07, 2012 2.301 2.325 2.236 2.269 461,059 -0.06(-2.64%)
Nov 06, 2012 2.337 2.345 2.323 2.331 298,239 -0.01(-0.26%)
Nov 05, 2012 2.309 2.347 2.301 2.337 495,839 +0.04(+1.55%)
Nov 02, 2012 2.337 2.346 2.291 2.301 434,703 -0.02(-1.02%)
Nov 01, 2012 2.337 2.341 2.287 2.325 611,578 -0.01(-0.59%)
Oct 31, 2012 2.347 2.351 2.303 2.339 422,967 +0.01(+0.51%)
Oct 26, 2012 2.351 2.327 2.327 2.327 282,314 -0.02(-0.76%)
Oct 25, 2012 2.353 2.366 2.329 2.345 577,675 +0.02(+0.68%)
Oct 24, 2012 2.357 2.364 2.313 2.329 112,189 -0.02(-0.93%)
Oct 23, 2012 2.341 2.370 2.309 2.351 196,213 +0.00(+0.08%)
Oct 19, 2012 2.390 2.390 2.321 2.349 479,450 -0.06(-2.63%)
Oct 18, 2012 2.422 2.430 2.406 2.412 324,656 -0.01(-0.49%)
Oct 17, 2012 2.406 2.432 2.406 2.424 197,998 +0.03(+1.24%)
Oct 16, 2012 2.374 2.408 2.366 2.394 306,921 +0.03(+1.34%)
Oct 15, 2012 2.374 2.378 2.350 2.362 416,615 -0.01(-0.58%)
Oct 12, 2012 2.402 2.410 2.370 2.376 434,028 -0.03(-1.07%)
Oct 11, 2012 2.422 2.430 2.394 2.402 268,975 -0.01(-0.49%)
Oct 10, 2012 2.402 2.416 2.402 2.414 219,736 +0.02(+0.83%)
Oct 09, 2012 2.422 2.431 2.392 2.394 527,378 -0.03(-1.23%)
Oct 08, 2012 2.434 2.440 2.408 2.424 464,341 -0.02(-0.97%)
Oct 05, 2012 2.464 2.472 2.448 2.448 675,119 -0.01(-0.24%)
Oct 04, 2012 2.452 2.464 2.446 2.454 619,397 +0.01(+0.57%)
Oct 03, 2012 2.472 2.472 2.436 2.440 466,585 -0.03(-1.05%)
Oct 02, 2012 2.462 2.468 2.444 2.466 633,538 +0.01(+0.32%)
Oct 01, 2012 2.428 2.464 2.412 2.458 674,030 +0.06(+2.31%)
Sep 28, 2012 2.450 2.474 2.402 2.402 280,781 -0.07(-2.81%)
Sep 27, 2012 2.452 2.495 2.440 2.472 311,160 +0.04(+1.63%)
Sep 26, 2012 2.428 2.458 2.412 2.432 234,452 +0.01(+0.33%)
Sep 25, 2012 2.460 2.507 2.424 2.424 445,774 -0.04(-1.69%)
Sep 24, 2012 2.436 2.511 2.430 2.466 431,809 -0.04(-1.66%)
Sep 21, 2012 2.376 2.537 2.362 2.507 1,451,075 +0.16(+6.94%)
Sep 20, 2012 2.319 2.353 2.293 2.345 361,927 +0.00(+0.08%)
Sep 19, 2012 2.281 2.345 2.251 2.343 622,467 +0.07(+3.23%)
Sep 18, 2012 2.150 2.275 2.118 2.269 1,000,557 +0.12(+5.83%)
Sep 17, 2012 2.041 2.146 2.041 2.144 1,237,449 +0.10(+4.85%)
Sep 14, 2012 2.033 2.063 2.031 2.045 1,801,871 +0.01(+0.59%)
Sep 13, 2012 2.029 2.051 2.021 2.033 1,501,312 +0.00(+0.00%)
Sep 12, 2012 2.051 2.063 2.029 2.033 925,134 -0.02(-0.97%)
Sep 11, 2012 2.063 2.075 2.049 2.053 636,987 -0.01(-0.48%)
Sep 10, 2012 2.087 2.099 2.057 2.063 1,217,586 -0.02(-0.76%)
Sep 07, 2012 2.063 2.085 2.053 2.079 904,343 +0.02(+0.77%)
Sep 06, 2012 2.081 2.083 2.051 2.063 1,877,153 +0.00(+0.19%)
Sep 05, 2012 2.057 2.083 2.055 2.059 1,785,033 -0.00(-0.19%)
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.