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: 7:00 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 (%)
Mar 28, 2013 2.364 2.372 2.337 2.345 1,062,027 -0.02(-0.82%)
Mar 27, 2013 2.368 2.374 2.358 2.364 598,270 -0.00(-0.16%)
Mar 26, 2013 2.379 2.379 2.360 2.368 777,873 +0.00(+0.08%)
Mar 25, 2013 2.375 2.385 2.360 2.366 895,446 -0.02(-0.65%)
Mar 22, 2013 2.433 2.439 2.356 2.381 1,288,228 -0.04(-1.59%)
Mar 21, 2013 2.412 2.439 2.412 2.420 1,227,099 -0.00(-0.08%)
Mar 20, 2013 2.375 2.455 2.375 2.422 2,062,402 +0.03(+1.21%)
Mar 19, 2013 2.499 2.547 2.352 2.393 4,360,847 -0.24(-9.22%)
Mar 18, 2013 2.659 2.710 2.619 2.636 3,311,547 -0.04(-1.66%)
Mar 15, 2013 2.692 2.698 2.678 2.680 1,245,294 -0.02(-0.64%)
Mar 14, 2013 2.694 2.704 2.661 2.698 1,316,813 +0.01(+0.50%)
Mar 13, 2013 2.692 2.717 2.667 2.684 694,394 -0.00(-0.07%)
Mar 12, 2013 2.648 2.704 2.640 2.686 965,499 +0.03(+1.24%)
Mar 11, 2013 2.659 2.665 2.636 2.653 623,823 -0.00(-0.15%)
Mar 08, 2013 2.649 2.675 2.626 2.657 870,225 +0.03(+1.18%)
Mar 07, 2013 2.595 2.649 2.578 2.626 724,316 +0.04(+1.42%)
Mar 06, 2013 2.580 2.605 2.574 2.590 312,536 +0.02(+0.90%)
Mar 05, 2013 2.565 2.607 2.558 2.567 607,131 +0.02(+0.61%)
Mar 04, 2013 2.547 2.566 2.530 2.551 1,302,567 +0.01(+0.30%)
Mar 01, 2013 2.514 2.565 2.503 2.543 685,937 +0.01(+0.53%)
Feb 28, 2013 2.526 2.545 2.516 2.530 922,326 -0.01(-0.23%)
Feb 27, 2013 2.532 2.555 2.516 2.536 800,493 -0.01(-0.30%)
Feb 26, 2013 2.534 2.561 2.526 2.543 1,200,453 -0.05(-1.79%)
Feb 22, 2013 2.518 2.601 2.505 2.590 1,294,721 +0.08(+3.15%)
Feb 21, 2013 2.603 2.605 2.443 2.511 1,840,574 -0.11(-4.13%)
Feb 20, 2013 2.684 2.698 2.617 2.619 952,704 -0.07(-2.51%)
Feb 19, 2013 2.678 2.702 2.665 2.686 739,370 +0.02(+0.58%)
Feb 15, 2013 2.682 2.696 2.655 2.671 1,590,369 +0.00(+0.00%)
Feb 14, 2013 2.649 2.682 2.622 2.671 1,570,547 +0.02(+0.65%)
Feb 13, 2013 2.678 2.702 2.611 2.653 1,680,658 -0.02(-0.79%)
Feb 12, 2013 2.684 2.694 2.665 2.675 1,778,865 -0.00(-0.07%)
Feb 11, 2013 2.613 2.694 2.613 2.676 2,237,455 +0.06(+2.44%)
Feb 08, 2013 2.617 2.621 2.586 2.613 1,505,791 +0.01(+0.22%)
Feb 07, 2013 2.563 2.615 2.528 2.607 1,514,772 +0.05(+1.89%)
Feb 06, 2013 2.503 2.574 2.501 2.559 3,965,919 +0.07(+2.63%)
Feb 04, 2013 2.495 2.512 2.480 2.493 1,010,065 -0.02(-0.84%)
Feb 01, 2013 2.466 2.549 2.462 2.514 1,843,585 +0.05(+2.20%)
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%)
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.