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 (%)
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%)
Sep 04, 2012 2.055 2.065 2.025 2.063 234,583 +0.02(+0.78%)
Aug 31, 2012 2.051 2.073 2.043 2.047 739,351 +0.02(+1.08%)
Aug 30, 2012 2.011 2.033 2.011 2.025 374,056 -0.02(-0.87%)
Aug 29, 2012 2.051 2.063 2.031 2.043 389,336 -0.01(-0.29%)
Aug 27, 2012 2.083 2.099 2.047 2.049 2,711,478 -0.03(-1.43%)
Aug 24, 2012 2.037 2.083 2.033 2.079 239,851 +0.05(+2.24%)
Aug 23, 2012 2.011 2.047 2.002 2.033 350,856 +0.02(+0.79%)
Aug 22, 2012 1.982 2.035 1.980 2.017 109,633 +0.04(+1.90%)
Aug 21, 2012 1.999 1.999 1.974 1.980 241,499 -0.01(-0.70%)
Aug 20, 2012 1.976 1.994 1.968 1.994 158,479 +0.02(+0.90%)
Aug 17, 2012 1.986 1.994 1.968 1.976 296,319 -0.02(-0.80%)
Aug 16, 2012 1.878 1.996 1.878 1.992 265,098 +0.11(+5.80%)
Aug 15, 2012 1.900 1.914 1.876 1.882 188,273 -0.02(-1.04%)
Aug 14, 2012 1.926 1.926 1.894 1.902 239,977 -0.02(-0.93%)
Aug 13, 2012 1.922 1.942 1.912 1.920 133,196 +0.00(+0.10%)
Aug 10, 2012 1.946 1.946 1.912 1.918 133,328 -0.03(-1.63%)
Aug 09, 2012 1.938 1.954 1.907 1.950 192,941 +0.02(+0.92%)
Aug 08, 2012 1.922 1.976 1.884 1.932 137,023 -0.01(-0.31%)
Aug 07, 2012 1.958 1.968 1.926 1.938 198,225 +0.00(+0.10%)
Aug 06, 2012 1.910 1.974 1.909 1.936 225,659 +0.04(+1.99%)
Aug 03, 2012 1.918 1.954 1.847 1.898 329,632 +0.02(+0.95%)
Aug 02, 2012 1.855 1.914 1.835 1.880 194,413 +0.02(+0.96%)
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.