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 (%)
Aug 31, 2011 2.271 2.271 2.202 2.239 139,609 -0.03(-1.14%)
Aug 30, 2011 2.200 2.275 2.172 2.265 290,960 +0.04(+1.78%)
Aug 29, 2011 2.126 2.228 2.126 2.226 142,568 +0.11(+5.15%)
Aug 26, 2011 2.077 2.134 2.033 2.117 92,110 +0.04(+2.11%)
Aug 25, 2011 2.176 2.188 2.065 2.073 143,546 -0.10(-4.74%)
Aug 24, 2011 2.122 2.182 2.093 2.176 104,552 +0.05(+2.33%)
Aug 23, 2011 2.021 2.132 1.996 2.126 239,463 +0.12(+5.93%)
Aug 22, 2011 2.073 2.109 1.958 2.007 347,246 -0.04(-1.75%)
Aug 19, 2011 1.988 2.103 1.984 2.043 247,166 +0.04(+2.18%)
Aug 18, 2011 2.186 2.200 1.984 1.999 311,100 -0.20(-9.11%)
Aug 17, 2011 2.118 2.212 2.109 2.200 107,844 +0.09(+4.43%)
Aug 16, 2011 2.180 2.186 2.083 2.107 162,814 -0.08(-3.80%)
Aug 15, 2011 2.190 2.245 2.150 2.190 141,595 +0.00(+0.00%)
Aug 12, 2011 2.103 2.249 2.067 2.190 714,643 +0.10(+4.55%)
Aug 11, 2011 2.120 2.180 2.083 2.095 372,695 -0.01(-0.38%)
Aug 10, 2011 2.380 2.380 2.097 2.103 384,960 -0.22(-9.32%)
Aug 09, 2011 2.394 2.462 2.176 2.319 488,827 -0.00(-0.09%)
Aug 08, 2011 2.394 2.470 2.321 2.321 453,729 -0.09(-3.86%)
Aug 05, 2011 2.384 2.438 2.341 2.414 189,795 +0.04(+1.59%)
Aug 04, 2011 2.414 2.460 2.376 2.376 240,778 -0.05(-1.96%)
Aug 03, 2011 2.394 2.440 2.370 2.424 151,154 +0.04(+1.66%)
Aug 02, 2011 2.438 2.462 2.382 2.384 134,729 -0.05(-2.12%)
Aug 01, 2011 2.460 2.470 2.396 2.436 394,398 +0.00(+0.16%)
Jul 29, 2011 2.412 2.464 2.402 2.432 531,487 +0.02(+0.74%)
Jul 28, 2011 2.378 2.426 2.378 2.414 131,377 +0.03(+1.08%)
Jul 27, 2011 2.390 2.400 2.380 2.388 318,879 -0.02(-0.82%)
Jul 26, 2011 2.456 2.456 2.384 2.408 170,003 -0.04(-1.62%)
Jul 25, 2011 2.464 2.489 2.440 2.448 196,536 -0.03(-1.28%)
Jul 22, 2011 2.483 2.487 2.470 2.480 58,343 -0.02(-0.64%)
Jul 21, 2011 2.454 2.497 2.450 2.495 70,679 +0.06(+2.28%)
Jul 20, 2011 2.468 2.491 2.428 2.440 153,145 -0.03(-1.36%)
Jul 19, 2011 2.454 2.487 2.442 2.474 153,296 +0.03(+1.05%)
Jul 18, 2011 2.450 2.460 2.366 2.448 294,458 -0.00(-0.16%)
Jul 15, 2011 2.491 2.491 2.446 2.452 149,218 -0.04(-1.75%)
Jul 14, 2011 2.527 2.529 2.493 2.495 231,578 -0.03(-1.26%)
Jul 13, 2011 2.529 2.541 2.521 2.527 566,302 +0.01(+0.31%)
Jul 12, 2011 2.485 2.549 2.485 2.519 602,257 +0.04(+1.44%)
Jul 11, 2011 2.476 2.501 2.468 2.483 152,197 +0.01(+0.24%)
Jul 08, 2011 2.466 2.493 2.450 2.478 114,564 -0.01(-0.24%)
Jul 07, 2011 2.422 2.509 2.422 2.483 282,803 +0.08(+3.30%)
Jul 06, 2011 2.414 2.553 2.372 2.404 404,344 +0.01(+0.58%)
Jul 05, 2011 2.390 2.430 2.380 2.390 127,273 +0.00(+0.00%)
Jul 01, 2011 2.410 2.410 2.382 2.390 157,662 -0.01(-0.50%)
Jun 30, 2011 2.392 2.432 2.388 2.402 491,680 +0.02(+0.92%)
Jun 29, 2011 2.440 2.468 2.372 2.380 250,765 -0.05(-1.96%)
Jun 28, 2011 2.414 2.430 2.412 2.428 269,312 +0.03(+1.16%)
Jun 27, 2011 2.400 2.428 2.355 2.400 447,543 +0.03(+1.09%)
Jun 24, 2011 2.430 2.537 2.374 2.374 9,031,853 -0.06(-2.29%)
Jun 23, 2011 2.440 2.487 2.343 2.430 789,295 -0.03(-1.21%)
Jun 22, 2011 2.480 2.509 2.456 2.460 261,987 -0.02(-0.72%)
Jun 21, 2011 2.509 2.533 2.436 2.478 278,513 -0.03(-1.26%)
Jun 20, 2011 2.466 2.509 2.458 2.509 289,079 +0.04(+1.44%)
Jun 17, 2011 2.483 2.493 2.408 2.474 1,316,936 -0.00(-0.08%)
Jun 16, 2011 2.497 2.523 2.450 2.476 201,083 -0.00(-0.16%)
Jun 15, 2011 2.432 2.480 2.432 2.480 229,783 +0.05(+2.04%)
Jun 14, 2011 2.509 2.547 2.410 2.430 2,501,093 -0.13(-5.04%)
Jun 13, 2011 2.525 2.587 2.493 2.559 390,355 +0.06(+2.22%)
Jun 10, 2011 2.577 2.579 2.428 2.503 2,404,950 -0.06(-2.25%)
Jun 09, 2011 2.579 2.597 2.529 2.561 166,182 -0.04(-1.38%)
Jun 08, 2011 2.593 2.616 2.561 2.597 164,750 +0.02(+0.77%)
Jun 07, 2011 2.652 2.652 2.380 2.577 213,651 -0.04(-1.52%)
Jun 06, 2011 2.712 2.718 2.575 2.616 236,019 -0.08(-2.80%)
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.