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 (%)
May 31, 2012 2.023 2.023 1.924 1.952 351,703 -0.06(-2.96%)
May 30, 2012 1.964 2.059 1.964 2.011 389,775 +0.03(+1.71%)
May 29, 2012 2.005 2.021 1.970 1.978 257,279 -0.00(-0.10%)
May 25, 2012 1.984 1.986 1.966 1.980 189,448 +0.02(+0.81%)
May 24, 2012 1.972 1.986 1.918 1.964 145,649 -0.00(-0.20%)
May 23, 2012 1.898 1.986 1.898 1.968 207,410 +0.05(+2.80%)
May 22, 2012 1.956 1.960 1.892 1.914 326,990 -0.04(-2.13%)
May 21, 2012 1.954 1.972 1.938 1.956 167,437 +0.00(+0.20%)
May 18, 2012 1.936 1.970 1.936 1.952 260,107 +0.01(+0.41%)
May 17, 2012 1.962 1.988 1.938 1.944 184,225 -0.01(-0.71%)
May 16, 2012 1.972 1.994 1.952 1.958 285,465 +0.00(+0.20%)
May 15, 2012 1.960 1.974 1.936 1.954 196,758 -0.01(-0.51%)
May 14, 2012 1.974 2.003 1.964 1.964 223,587 -0.04(-1.79%)
May 11, 2012 1.962 2.001 1.938 1.999 263,948 +0.02(+0.80%)
May 10, 2012 1.952 2.029 1.928 1.984 563,827 +0.06(+3.09%)
May 09, 2012 1.906 1.938 1.906 1.924 318,092 +0.00(+0.10%)
May 08, 2012 1.904 1.936 1.904 1.922 150,266 +0.01(+0.52%)
May 07, 2012 1.926 1.950 1.906 1.912 226,390 +0.00(+0.21%)
May 04, 2012 1.950 1.962 1.898 1.908 254,587 -0.06(-2.93%)
May 03, 2012 1.960 1.984 1.954 1.966 277,273 +0.01(+0.61%)
May 02, 2012 1.926 1.960 1.926 1.954 329,047 +0.04(+2.07%)
May 01, 2012 1.952 2.001 1.914 1.914 288,026 -0.04(-1.93%)
Apr 30, 2012 1.984 2.001 1.943 1.952 117,518 -0.04(-1.99%)
Apr 27, 2012 1.978 1.998 1.972 1.992 74,515 +0.02(+1.01%)
Apr 26, 2012 1.988 2.033 1.966 1.972 111,262 -0.03(-1.39%)
Apr 25, 2012 2.013 2.017 1.980 1.999 121,853 +0.01(+0.60%)
Apr 24, 2012 1.960 1.997 1.960 1.988 99,213 +0.03(+1.73%)
Apr 23, 2012 2.033 2.085 1.950 1.954 374,691 -0.10(-4.92%)
Apr 20, 2012 2.069 2.140 2.041 2.055 274,807 +0.02(+0.97%)
Apr 19, 2012 2.073 2.101 2.033 2.035 105,323 -0.04(-1.82%)
Apr 18, 2012 2.075 2.113 2.073 2.073 144,086 -0.02(-0.85%)
Apr 17, 2012 2.117 2.140 2.073 2.091 237,617 -0.03(-1.31%)
Apr 16, 2012 2.091 2.128 2.073 2.118 45,114 +0.05(+2.20%)
Apr 13, 2012 2.146 2.156 2.073 2.073 148,517 -0.09(-4.13%)
Apr 12, 2012 2.164 2.190 2.105 2.162 199,984 -0.01(-0.64%)
Apr 11, 2012 2.121 2.200 2.079 2.176 182,924 +0.08(+3.88%)
Apr 10, 2012 2.130 2.140 2.073 2.095 246,520 -0.02(-1.12%)
Apr 09, 2012 2.107 2.166 2.103 2.118 213,515 -0.04(-1.66%)
Apr 05, 2012 2.128 2.194 2.124 2.154 132,108 +0.01(+0.56%)
Apr 04, 2012 2.146 2.194 2.142 2.142 152,767 -0.03(-1.55%)
Apr 03, 2012 2.247 2.268 2.166 2.176 184,089 -0.09(-3.94%)
Apr 02, 2012 2.148 2.275 2.128 2.265 345,048 +0.09(+4.01%)
Mar 30, 2012 2.230 2.230 2.172 2.178 197,796 -0.01(-0.54%)
Mar 29, 2012 2.174 2.208 2.162 2.190 60,904 -0.01(-0.36%)
Mar 28, 2012 2.206 2.243 2.184 2.198 128,896 -0.00(-0.18%)
Mar 27, 2012 2.222 2.228 2.202 2.202 168,652 -0.01(-0.45%)
Mar 26, 2012 2.158 2.212 2.154 2.212 277,111 +0.08(+3.91%)
Mar 23, 2012 2.089 2.158 2.081 2.128 169,292 +0.05(+2.39%)
Mar 22, 2012 2.073 2.093 2.071 2.079 175,982 +0.00(+0.10%)
Mar 21, 2012 2.148 2.160 2.073 2.077 287,401 -0.07(-3.23%)
Mar 20, 2012 2.170 2.172 2.130 2.146 146,944 -0.04(-1.64%)
Mar 19, 2012 2.170 2.247 2.170 2.182 141,605 +0.02(+0.92%)
Mar 16, 2012 2.279 2.279 2.152 2.162 299,722 -0.10(-4.30%)
Mar 15, 2012 2.299 2.370 2.226 2.259 253,084 +0.00(+0.18%)
Mar 14, 2012 2.311 2.313 2.245 2.255 64,337 -0.05(-2.32%)
Mar 13, 2012 2.267 2.317 2.263 2.309 140,895 +0.07(+3.19%)
Mar 12, 2012 2.238 2.257 2.216 2.238 75,987 +0.00(+0.00%)
Mar 09, 2012 2.186 2.247 2.154 2.238 148,880 +0.05(+2.08%)
Mar 08, 2012 2.124 2.218 2.093 2.192 101,638 +0.08(+3.95%)
Mar 07, 2012 2.085 2.124 2.077 2.109 109,180 +0.04(+1.92%)
Mar 06, 2012 2.105 2.150 2.059 2.069 129,879 -0.07(-3.25%)
Mar 05, 2012 2.124 2.140 2.073 2.138 155,056 +0.03(+1.32%)
Mar 02, 2012 2.321 2.353 2.073 2.111 196,773 -0.20(-8.67%)
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.