Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.600 +0.070 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2013 2.449 2.485 2.441 2.460 1,488,825 +0.00(+0.00%)
Jan 30, 2013 2.451 2.495 2.449 2.460 1,414,471 +0.02(+0.63%)
Jan 29, 2013 2.458 2.468 2.433 2.445 1,136,987 -0.02(-0.63%)
Jan 28, 2013 2.439 2.474 2.439 2.460 1,937,745 +0.03(+1.11%)
Jan 25, 2013 2.447 2.470 2.431 2.433 1,454,348 +0.00(+0.00%)
Jan 24, 2013 2.424 2.470 2.414 2.433 1,091,679 +0.01(+0.48%)
Jan 23, 2013 2.443 2.457 2.408 2.422 1,064,732 -0.01(-0.48%)
Jan 22, 2013 2.385 2.451 2.385 2.433 1,629,303 +0.05(+2.19%)
Jan 18, 2013 2.383 2.416 2.362 2.381 1,569,190 +0.00(+0.08%)
Jan 17, 2013 2.366 2.391 2.366 2.379 2,517,095 +0.03(+1.07%)
Jan 16, 2013 2.360 2.366 2.343 2.354 1,546,113 -0.01(-0.25%)
Jan 15, 2013 2.335 2.372 2.335 2.360 1,696,847 +0.01(+0.58%)
Jan 14, 2013 2.350 2.366 2.337 2.347 1,882,192 -0.00(-0.16%)
Jan 11, 2013 2.375 2.375 2.335 2.350 2,017,312 -0.00(-0.16%)
Jan 10, 2013 2.358 2.364 2.345 2.354 2,130,008 +0.00(+0.08%)
Jan 09, 2013 2.364 2.366 2.348 2.352 1,851,918 +0.02(+0.74%)
Jan 08, 2013 2.343 2.364 2.331 2.335 1,319,886 -0.00(-0.17%)
Jan 07, 2013 2.337 2.370 2.337 2.339 943,946 -0.02(-0.82%)
Jan 04, 2013 2.395 2.401 2.356 2.358 2,068,190 -0.02(-0.81%)
Jan 03, 2013 2.395 2.422 2.368 2.377 995,840 -0.02(-0.88%)
Jan 02, 2013 2.359 2.404 2.285 2.399 2,320,023 +0.11(+4.98%)
Dec 31, 2012 2.244 2.310 2.244 2.285 976,677 +0.04(+1.98%)
Dec 28, 2012 2.227 2.256 2.221 2.240 381,085 -0.01(-0.43%)
Dec 27, 2012 2.246 2.260 2.219 2.250 405,607 +0.00(+0.17%)
Dec 26, 2012 2.273 2.279 2.240 2.246 251,194 -0.02(-0.68%)
Dec 24, 2012 2.265 2.274 2.258 2.262 150,339 -0.00(-0.17%)
Dec 21, 2012 2.269 2.296 2.242 2.265 1,861,945 -0.03(-1.34%)
Dec 20, 2012 2.300 2.310 2.283 2.296 1,701,179 -0.01(-0.58%)
Dec 19, 2012 2.331 2.335 2.289 2.310 770,665 -0.02(-0.75%)
Dec 18, 2012 2.341 2.350 2.291 2.327 1,021,072 -0.02(-0.74%)
Dec 17, 2012 2.374 2.381 2.325 2.345 1,556,519 +0.03(+1.33%)
Dec 14, 2012 2.285 2.331 2.271 2.314 851,522 +0.03(+1.18%)
Dec 13, 2012 2.292 2.306 2.281 2.287 948,045 -0.00(-0.17%)
Dec 12, 2012 2.294 2.314 2.277 2.291 1,011,599 +0.00(+0.17%)
Dec 11, 2012 2.265 2.292 2.265 2.287 846,319 +0.02(+0.94%)
Dec 10, 2012 2.271 2.279 2.258 2.265 1,012,843 +0.00(+0.00%)
Dec 07, 2012 2.291 2.296 2.259 2.265 570,639 -0.01(-0.51%)
Dec 06, 2012 2.323 2.329 2.275 2.277 1,171,795 -0.03(-1.26%)
Dec 05, 2012 2.238 2.310 2.238 2.306 1,219,321 +0.06(+2.75%)
Dec 04, 2012 2.237 2.265 2.219 2.244 1,937,330 +0.05(+2.47%)
Nov 30, 2012 2.155 2.211 2.142 2.190 2,308,259 +0.05(+2.25%)
Nov 29, 2012 2.024 2.154 1.986 2.142 3,434,665 -0.10(-4.48%)
Nov 28, 2012 2.240 2.256 2.231 2.242 3,697,297 +0.00(+0.17%)
Nov 27, 2012 2.240 2.258 2.229 2.238 2,783,614 -0.01(-0.34%)
Nov 26, 2012 2.277 2.283 2.240 2.246 2,991,693 -0.03(-1.19%)
Nov 23, 2012 2.285 2.296 2.271 2.273 994,317 +0.01(+0.34%)
Nov 21, 2012 2.279 2.333 2.254 2.265 1,419,985 -0.00(-0.09%)
Nov 20, 2012 2.275 2.316 2.264 2.267 1,564,049 -0.01(-0.34%)
Nov 19, 2012 2.283 2.314 2.260 2.275 1,991,686 +0.03(+1.11%)
Nov 16, 2012 2.213 2.254 2.206 2.250 3,001,451 +0.03(+1.22%)
Nov 15, 2012 2.219 2.246 2.215 2.223 977,568 +0.01(+0.35%)
Nov 14, 2012 2.223 2.283 2.200 2.215 1,207,511 +0.00(+0.00%)
Nov 13, 2012 2.227 2.254 2.204 2.215 216,401 -0.02(-0.78%)
Nov 12, 2012 2.215 2.242 2.192 2.233 254,319 +0.02(+0.87%)
Nov 09, 2012 2.196 2.235 2.194 2.213 382,806 +0.02(+0.88%)
Nov 08, 2012 2.144 2.231 2.125 2.194 504,405 -0.01(-0.61%)
Nov 07, 2012 2.238 2.262 2.175 2.208 473,939 -0.06(-2.64%)
Nov 06, 2012 2.273 2.281 2.260 2.267 306,571 -0.01(-0.25%)
Nov 05, 2012 2.246 2.283 2.238 2.273 509,691 +0.03(+1.55%)
Nov 02, 2012 2.273 2.282 2.229 2.238 446,847 -0.02(-1.02%)
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.