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

Futurefuel Corp (NY: FF )

4.280 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 30, 2012 2.201 2.201 2.144 2.150 200,389 -0.01(-0.54%)
Mar 29, 2012 2.146 2.180 2.134 2.162 61,702 -0.01(-0.36%)
Mar 28, 2012 2.177 2.214 2.156 2.169 130,586 -0.00(-0.18%)
Mar 27, 2012 2.193 2.199 2.173 2.173 170,863 -0.01(-0.45%)
Mar 26, 2012 2.130 2.183 2.126 2.183 280,744 +0.08(+3.91%)
Mar 23, 2012 2.062 2.130 2.054 2.101 171,512 +0.05(+2.39%)
Mar 22, 2012 2.046 2.066 2.044 2.052 178,289 +0.00(+0.10%)
Mar 21, 2012 2.120 2.132 2.046 2.050 291,168 -0.07(-3.23%)
Mar 20, 2012 2.142 2.144 2.103 2.118 148,871 -0.04(-1.64%)
Mar 19, 2012 2.142 2.218 2.142 2.154 143,462 +0.02(+0.92%)
Mar 16, 2012 2.250 2.250 2.124 2.134 303,651 -0.10(-4.30%)
Mar 15, 2012 2.269 2.340 2.197 2.230 256,402 +0.00(+0.18%)
Mar 14, 2012 2.281 2.283 2.216 2.226 65,180 -0.05(-2.32%)
Mar 13, 2012 2.238 2.287 2.234 2.279 142,742 +0.07(+3.19%)
Mar 12, 2012 2.209 2.228 2.187 2.209 76,984 +0.00(+0.00%)
Mar 09, 2012 2.158 2.218 2.126 2.209 150,832 +0.05(+2.08%)
Mar 08, 2012 2.097 2.189 2.066 2.164 102,970 +0.08(+3.95%)
Mar 07, 2012 2.058 2.097 2.050 2.081 110,611 +0.04(+1.92%)
Mar 06, 2012 2.077 2.122 2.032 2.042 131,582 -0.07(-3.25%)
Mar 05, 2012 2.097 2.113 2.046 2.111 157,088 +0.03(+1.32%)
Mar 02, 2012 2.291 2.322 2.046 2.083 199,352 -0.20(-8.67%)
Mar 01, 2012 2.181 2.330 2.181 2.281 193,474 +0.12(+5.43%)
Feb 29, 2012 2.330 2.340 2.162 2.164 168,488 -0.15(-6.44%)
Feb 28, 2012 2.334 2.346 2.299 2.312 110,356 -0.03(-1.34%)
Feb 27, 2012 2.306 2.359 2.297 2.344 66,636 +0.01(+0.42%)
Feb 24, 2012 2.340 2.367 2.322 2.334 177,533 -0.01(-0.42%)
Feb 23, 2012 2.201 2.350 2.201 2.344 283,885 +0.15(+6.97%)
Feb 22, 2012 2.169 2.218 2.169 2.191 126,046 +0.03(+1.27%)
Feb 21, 2012 2.173 2.214 2.154 2.164 143,687 -0.00(-0.18%)
Feb 17, 2012 2.207 2.234 2.128 2.167 197,488 -0.02(-0.98%)
Feb 16, 2012 2.109 2.214 2.109 2.189 201,835 +0.08(+3.90%)
Feb 15, 2012 2.191 2.240 2.099 2.107 144,463 -0.06(-2.98%)
Feb 14, 2012 2.230 2.244 2.154 2.171 119,753 -0.05(-2.20%)
Feb 13, 2012 2.338 2.338 2.197 2.220 184,648 -0.08(-3.65%)
Feb 10, 2012 2.328 2.338 2.301 2.304 98,654 -0.06(-2.73%)
Feb 09, 2012 2.393 2.393 2.367 2.369 46,196 -0.02(-0.98%)
Feb 08, 2012 2.346 2.398 2.341 2.393 94,221 +0.06(+2.78%)
Feb 07, 2012 2.355 2.365 2.314 2.328 117,322 -0.02(-0.83%)
Feb 06, 2012 2.381 2.400 2.332 2.348 99,645 -0.06(-2.36%)
Feb 03, 2012 2.432 2.432 2.395 2.404 276,924 +0.02(+0.99%)
Feb 02, 2012 2.353 2.408 2.350 2.381 166,542 +0.04(+1.59%)
Feb 01, 2012 2.363 2.363 2.310 2.344 301,051 +0.01(+0.34%)
Jan 31, 2012 2.353 2.353 2.308 2.336 109,365 +0.00(+0.17%)
Jan 30, 2012 2.349 2.377 2.332 2.332 100,616 -0.07(-2.78%)
Jan 27, 2012 2.381 2.406 2.381 2.398 75,967 +0.00(+0.00%)
Jan 26, 2012 2.414 2.428 2.393 2.398 101,698 +0.00(+0.16%)
Jan 25, 2012 2.385 2.430 2.385 2.395 93,292 +0.00(+0.08%)
Jan 24, 2012 2.346 2.424 2.346 2.393 208,331 +0.02(+0.91%)
Jan 23, 2012 2.367 2.379 2.363 2.371 87,852 -0.01(-0.25%)
Jan 20, 2012 2.375 2.389 2.359 2.377 114,666 -0.01(-0.25%)
Jan 19, 2012 2.424 2.424 2.374 2.383 57,642 -0.04(-1.70%)
Jan 18, 2012 2.410 2.434 2.353 2.424 141,715 +0.01(+0.57%)
Jan 17, 2012 2.422 2.447 2.400 2.410 217,734 +0.03(+1.32%)
Jan 13, 2012 2.371 2.420 2.363 2.379 144,800 -0.03(-1.30%)
Jan 12, 2012 2.430 2.440 2.373 2.410 113,875 -0.01(-0.24%)
Jan 11, 2012 2.438 2.455 2.408 2.416 134,197 -0.02(-0.88%)
Jan 10, 2012 2.447 2.477 2.436 2.438 324,295 +0.06(+2.64%)
Jan 09, 2012 2.365 2.433 2.355 2.375 174,030 +0.03(+1.34%)
Jan 06, 2012 2.410 2.410 2.318 2.344 174,403 -0.06(-2.45%)
Jan 05, 2012 2.397 2.414 2.314 2.402 111,076 -0.02(-0.81%)
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.