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

Futurefuel Corp (NY: FF )

5.430 +0.050 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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, 2013 2.468 2.487 2.410 2.430 454,995 -0.03(-1.13%)
Apr 29, 2013 2.430 2.468 2.414 2.458 220,447 +0.04(+1.72%)
Apr 26, 2013 2.501 2.499 2.414 2.416 375,926 -0.08(-3.33%)
Apr 25, 2013 2.527 2.533 2.495 2.499 362,668 -0.00(-0.16%)
Apr 24, 2013 2.489 2.521 2.485 2.503 289,362 +0.02(+0.96%)
Apr 23, 2013 2.458 2.480 2.424 2.480 341,575 +0.04(+1.63%)
Apr 22, 2013 2.414 2.444 2.366 2.440 307,243 +0.03(+1.23%)
Apr 19, 2013 2.396 2.434 2.390 2.410 373,875 +0.02(+0.66%)
Apr 18, 2013 2.448 2.448 2.376 2.394 698,995 -0.03(-1.39%)
Apr 17, 2013 2.468 2.468 2.412 2.428 496,853 -0.05(-2.08%)
Apr 16, 2013 2.428 2.481 2.422 2.480 795,244 +0.07(+2.97%)
Apr 15, 2013 2.495 2.507 2.382 2.408 1,156,148 -0.12(-4.56%)
Apr 12, 2013 2.539 2.549 2.515 2.523 995,017 -0.02(-0.86%)
Apr 11, 2013 2.456 2.549 2.456 2.545 1,225,683 +0.09(+3.72%)
Apr 10, 2013 2.426 2.456 2.409 2.454 992,204 +0.03(+1.39%)
Apr 09, 2013 2.374 2.478 2.366 2.420 1,171,282 +0.06(+2.44%)
Apr 08, 2013 2.380 2.398 2.345 2.362 701,425 -0.01(-0.50%)
Apr 05, 2013 2.337 2.380 2.319 2.374 550,170 +0.00(+0.17%)
Apr 04, 2013 2.366 2.391 2.351 2.370 580,060 +0.02(+1.01%)
Apr 03, 2013 2.394 2.394 2.329 2.347 926,127 -0.05(-1.99%)
Apr 02, 2013 2.406 2.422 2.380 2.394 860,821 +0.00(+0.08%)
Apr 01, 2013 2.410 2.410 2.333 2.392 960,705 -0.02(-0.74%)
Mar 28, 2013 2.430 2.438 2.402 2.410 1,033,164 -0.02(-0.82%)
Mar 27, 2013 2.434 2.440 2.424 2.430 582,011 -0.00(-0.16%)
Mar 26, 2013 2.446 2.446 2.426 2.434 756,733 +0.00(+0.08%)
Mar 25, 2013 2.442 2.452 2.426 2.432 871,111 -0.02(-0.65%)
Mar 22, 2013 2.501 2.507 2.422 2.448 1,253,218 -0.04(-1.59%)
Mar 21, 2013 2.480 2.507 2.480 2.487 1,193,751 -0.00(-0.08%)
Mar 20, 2013 2.442 2.523 2.442 2.489 2,006,353 +0.03(+1.21%)
Mar 19, 2013 2.569 2.618 2.418 2.460 4,242,333 -0.25(-9.22%)
Mar 18, 2013 2.733 2.786 2.692 2.710 3,221,550 -0.05(-1.66%)
Mar 15, 2013 2.767 2.773 2.753 2.755 1,211,451 -0.02(-0.64%)
Mar 14, 2013 2.769 2.779 2.735 2.773 1,281,026 +0.01(+0.50%)
Mar 13, 2013 2.767 2.793 2.741 2.759 675,522 -0.00(-0.07%)
Mar 12, 2013 2.721 2.779 2.714 2.761 939,260 +0.03(+1.24%)
Mar 11, 2013 2.733 2.739 2.710 2.727 606,870 -0.00(-0.14%)
Mar 08, 2013 2.723 2.749 2.700 2.731 846,575 +0.03(+1.18%)
Mar 07, 2013 2.668 2.723 2.650 2.700 704,631 +0.04(+1.42%)
Mar 06, 2013 2.652 2.678 2.646 2.662 304,042 +0.02(+0.90%)
Mar 05, 2013 2.636 2.680 2.630 2.638 590,631 +0.02(+0.61%)
Mar 04, 2013 2.618 2.638 2.600 2.622 1,267,168 +0.01(+0.30%)
Mar 01, 2013 2.585 2.636 2.573 2.614 667,295 +0.01(+0.53%)
Feb 28, 2013 2.597 2.616 2.587 2.600 897,260 -0.01(-0.23%)
Feb 27, 2013 2.602 2.626 2.587 2.606 778,739 -0.01(-0.30%)
Feb 26, 2013 2.604 2.632 2.597 2.614 1,167,828 -0.05(-1.79%)
Feb 22, 2013 2.589 2.674 2.575 2.662 1,259,535 +0.08(+3.15%)
Feb 21, 2013 2.676 2.678 2.511 2.581 1,790,553 -0.11(-4.13%)
Feb 20, 2013 2.759 2.773 2.690 2.692 926,812 -0.07(-2.51%)
Feb 19, 2013 2.753 2.777 2.739 2.761 719,276 +0.02(+0.58%)
Feb 15, 2013 2.757 2.771 2.729 2.745 1,547,148 +0.00(+0.00%)
Feb 14, 2013 2.723 2.757 2.696 2.745 1,527,865 +0.02(+0.65%)
Feb 13, 2013 2.753 2.777 2.684 2.727 1,634,983 -0.02(-0.79%)
Feb 12, 2013 2.759 2.769 2.739 2.749 1,730,521 -0.00(-0.07%)
Feb 11, 2013 2.686 2.769 2.686 2.751 2,176,649 +0.07(+2.44%)
Feb 08, 2013 2.690 2.694 2.658 2.686 1,464,868 +0.01(+0.22%)
Feb 07, 2013 2.634 2.688 2.599 2.680 1,473,605 +0.05(+1.89%)
Feb 06, 2013 2.573 2.646 2.571 2.630 3,858,138 +0.07(+2.63%)
Feb 04, 2013 2.565 2.583 2.549 2.563 982,615 -0.02(-0.84%)
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.