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

Futurefuel Corp (NY: FF )

4.610 +0.010 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Nov 30, 2012 2.153 2.209 2.140 2.188 2,310,784 +0.05(+2.25%)
Nov 29, 2012 2.022 2.151 1.984 2.140 3,438,421 -0.10(-4.48%)
Nov 28, 2012 2.238 2.253 2.228 2.240 3,701,340 +0.00(+0.17%)
Nov 27, 2012 2.238 2.255 2.226 2.236 2,786,658 -0.01(-0.34%)
Nov 26, 2012 2.275 2.280 2.238 2.244 2,994,965 -0.03(-1.19%)
Nov 23, 2012 2.282 2.294 2.269 2.271 995,404 +0.01(+0.34%)
Nov 21, 2012 2.276 2.330 2.251 2.263 1,421,538 -0.00(-0.09%)
Nov 20, 2012 2.273 2.314 2.261 2.265 1,565,759 -0.01(-0.34%)
Nov 19, 2012 2.280 2.311 2.257 2.273 1,993,864 +0.03(+1.11%)
Nov 16, 2012 2.211 2.251 2.203 2.248 3,004,734 +0.03(+1.22%)
Nov 15, 2012 2.217 2.244 2.213 2.221 978,637 +0.01(+0.35%)
Nov 14, 2012 2.221 2.280 2.197 2.213 1,208,832 +0.00(+0.00%)
Nov 13, 2012 2.224 2.251 2.201 2.213 216,638 -0.02(-0.78%)
Nov 12, 2012 2.213 2.240 2.190 2.230 254,597 +0.02(+0.87%)
Nov 09, 2012 2.194 2.232 2.192 2.211 383,225 +0.02(+0.88%)
Nov 08, 2012 2.142 2.228 2.122 2.192 504,957 -0.01(-0.61%)
Nov 07, 2012 2.236 2.259 2.172 2.205 474,458 -0.06(-2.64%)
Nov 06, 2012 2.271 2.278 2.257 2.265 306,906 -0.01(-0.25%)
Nov 05, 2012 2.244 2.281 2.236 2.271 510,249 +0.03(+1.55%)
Nov 02, 2012 2.271 2.279 2.226 2.236 447,336 -0.02(-1.02%)
Nov 01, 2012 2.271 2.275 2.223 2.259 629,351 -0.01(-0.59%)
Oct 31, 2012 2.280 2.284 2.238 2.273 435,259 +0.01(+0.51%)
Oct 26, 2012 2.284 2.261 2.261 2.261 290,518 -0.02(-0.76%)
Oct 25, 2012 2.286 2.300 2.263 2.278 594,463 +0.02(+0.68%)
Oct 24, 2012 2.290 2.298 2.248 2.263 115,449 -0.02(-0.93%)
Oct 23, 2012 2.275 2.303 2.244 2.284 201,915 +0.00(+0.08%)
Oct 19, 2012 2.323 2.323 2.255 2.282 493,383 -0.06(-2.63%)
Oct 18, 2012 2.354 2.361 2.338 2.344 334,091 -0.01(-0.49%)
Oct 17, 2012 2.338 2.363 2.338 2.356 203,752 +0.03(+1.24%)
Oct 16, 2012 2.307 2.340 2.300 2.327 315,840 +0.03(+1.34%)
Oct 15, 2012 2.307 2.311 2.284 2.296 428,722 -0.01(-0.58%)
Oct 12, 2012 2.334 2.342 2.303 2.309 446,641 -0.03(-1.07%)
Oct 11, 2012 2.354 2.361 2.327 2.334 276,791 -0.01(-0.49%)
Oct 10, 2012 2.334 2.348 2.334 2.346 226,121 +0.02(+0.83%)
Oct 09, 2012 2.354 2.362 2.325 2.327 542,704 -0.03(-1.23%)
Oct 08, 2012 2.365 2.371 2.340 2.356 477,835 -0.02(-0.97%)
Oct 05, 2012 2.394 2.402 2.379 2.379 694,738 -0.01(-0.24%)
Oct 04, 2012 2.382 2.394 2.377 2.384 637,397 +0.01(+0.57%)
Oct 03, 2012 2.402 2.402 2.367 2.371 480,144 -0.03(-1.05%)
Oct 02, 2012 2.392 2.398 2.375 2.396 651,949 +0.01(+0.32%)
Oct 01, 2012 2.359 2.394 2.344 2.388 693,618 +0.05(+2.31%)
Sep 28, 2012 2.381 2.404 2.334 2.334 288,941 -0.07(-2.81%)
Sep 27, 2012 2.382 2.425 2.371 2.402 320,203 +0.04(+1.63%)
Sep 26, 2012 2.359 2.388 2.344 2.363 241,265 +0.01(+0.33%)
Sep 25, 2012 2.390 2.437 2.356 2.356 458,728 -0.04(-1.69%)
Sep 24, 2012 2.367 2.440 2.361 2.396 444,358 -0.04(-1.66%)
Sep 21, 2012 2.309 2.465 2.296 2.436 1,493,244 +0.16(+6.94%)
Sep 20, 2012 2.253 2.286 2.228 2.278 372,444 +0.00(+0.08%)
Sep 19, 2012 2.217 2.278 2.188 2.276 640,557 +0.07(+3.23%)
Sep 18, 2012 2.090 2.211 2.059 2.205 1,029,633 +0.12(+5.83%)
Sep 17, 2012 1.983 2.086 1.983 2.084 1,273,410 +0.10(+4.85%)
Sep 14, 2012 1.976 2.005 1.974 1.987 1,854,234 +0.01(+0.59%)
Sep 13, 2012 1.972 1.993 1.964 1.976 1,544,941 +0.00(+0.00%)
Sep 12, 2012 1.993 2.005 1.972 1.976 952,018 -0.02(-0.97%)
Sep 11, 2012 2.005 2.016 1.991 1.995 655,497 -0.01(-0.48%)
Sep 10, 2012 2.028 2.039 1.999 2.005 1,252,970 -0.02(-0.76%)
Sep 07, 2012 2.005 2.026 1.995 2.020 930,624 +0.02(+0.77%)
Sep 06, 2012 2.022 2.024 1.993 2.005 1,931,704 +0.00(+0.19%)
Sep 05, 2012 1.999 2.024 1.997 2.001 1,836,907 -0.00(-0.19%)
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.