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 (%)
Jun 30, 2011 2.361 2.400 2.357 2.371 498,126 +0.02(+0.92%)
Jun 29, 2011 2.408 2.436 2.342 2.350 254,053 -0.05(-1.96%)
Jun 28, 2011 2.383 2.398 2.381 2.397 272,843 +0.03(+1.16%)
Jun 27, 2011 2.369 2.397 2.324 2.369 453,411 +0.03(+1.09%)
Jun 24, 2011 2.398 2.504 2.344 2.344 9,150,260 -0.05(-2.29%)
Jun 23, 2011 2.408 2.455 2.312 2.398 799,643 -0.03(-1.21%)
Jun 22, 2011 2.447 2.477 2.424 2.428 265,422 -0.02(-0.72%)
Jun 21, 2011 2.477 2.500 2.404 2.445 282,164 -0.03(-1.26%)
Jun 20, 2011 2.434 2.477 2.426 2.477 292,869 +0.04(+1.44%)
Jun 17, 2011 2.451 2.460 2.377 2.442 1,334,201 -0.00(-0.08%)
Jun 16, 2011 2.465 2.490 2.418 2.443 203,719 -0.00(-0.16%)
Jun 15, 2011 2.400 2.447 2.400 2.447 232,796 +0.05(+2.04%)
Jun 14, 2011 2.477 2.514 2.379 2.398 2,533,883 -0.13(-5.04%)
Jun 13, 2011 2.492 2.553 2.461 2.526 395,472 +0.05(+2.22%)
Jun 10, 2011 2.543 2.545 2.397 2.471 2,436,479 -0.06(-2.25%)
Jun 09, 2011 2.545 2.563 2.496 2.528 168,361 -0.04(-1.38%)
Jun 08, 2011 2.559 2.583 2.528 2.563 166,910 +0.02(+0.77%)
Jun 07, 2011 2.618 2.618 2.350 2.543 216,452 -0.04(-1.52%)
Jun 06, 2011 2.676 2.682 2.541 2.583 239,114 -0.07(-2.80%)
Jun 03, 2011 2.653 2.686 2.643 2.657 171,037 +0.07(+2.80%)
May 24, 2011 2.584 2.584 2.581 2.584 8,197 +0.01(+0.30%)
May 23, 2011 2.555 2.577 2.539 2.577 52,958 +0.04(+1.46%)
May 20, 2011 2.536 2.633 2.514 2.539 293,548 -0.05(-1.82%)
May 19, 2011 2.536 2.594 2.528 2.586 95,176 +0.04(+1.46%)
May 18, 2011 2.522 2.549 2.516 2.549 103,169 +0.02(+0.62%)
May 17, 2011 2.516 2.536 2.516 2.534 42,136 -0.00(-0.08%)
May 16, 2011 2.536 2.536 2.490 2.536 37,059 +0.01(+0.54%)
May 13, 2011 2.522 2.537 2.487 2.522 49,123 -0.00(-0.16%)
May 12, 2011 2.522 2.539 2.504 2.526 222,402 +0.02(+0.70%)
May 11, 2011 2.496 2.522 2.472 2.508 34,296 +0.01(+0.47%)
May 10, 2011 2.463 2.496 2.463 2.496 77,326 +0.03(+1.35%)
May 09, 2011 2.481 2.494 2.449 2.463 20,685 -0.04(-1.49%)
May 06, 2011 2.525 2.525 2.500 2.500 48,964 -0.02(-0.70%)
May 05, 2011 2.467 2.522 2.467 2.518 114,431 +0.04(+1.42%)
May 04, 2011 2.465 2.483 2.447 2.483 60,068 +0.02(+0.71%)
May 03, 2011 2.473 2.473 2.447 2.465 57,713 +0.00(+0.08%)
May 02, 2011 2.465 2.468 2.458 2.463 53,035 -0.02(-0.87%)
Apr 29, 2011 2.537 2.537 2.452 2.485 45,404 -0.05(-2.01%)
Apr 28, 2011 2.575 2.581 2.536 2.536 38,606 -0.05(-1.82%)
Apr 27, 2011 2.553 2.739 2.545 2.583 360,624 +0.03(+1.15%)
Apr 26, 2011 2.547 2.577 2.547 2.553 90,222 +0.01(+0.31%)
Apr 25, 2011 2.559 2.586 2.545 2.545 152,456 +0.02(+0.93%)
Apr 21, 2011 2.485 2.522 2.481 2.522 79,757 +0.05(+1.98%)
Apr 20, 2011 2.504 2.518 2.440 2.473 99,395 +0.03(+1.36%)
Apr 19, 2011 2.377 2.478 2.377 2.440 100,963 +0.08(+3.49%)
Apr 18, 2011 2.412 2.436 2.256 2.357 191,594 -0.08(-3.14%)
Apr 15, 2011 2.494 2.536 2.434 2.434 785,735 -0.06(-2.36%)
Apr 14, 2011 2.483 2.492 2.467 2.492 129,217 +0.00(+0.08%)
Apr 13, 2011 2.489 2.494 2.391 2.490 126,873 +0.02(+0.71%)
Apr 12, 2011 2.489 2.504 2.447 2.473 164,775 +0.00(+0.20%)
Apr 11, 2011 2.271 2.504 2.271 2.468 106,949 +0.20(+9.04%)
Apr 08, 2011 2.242 2.267 2.242 2.263 49,577 +0.03(+1.40%)
Apr 07, 2011 2.220 2.250 2.189 2.232 149,366 +0.03(+1.42%)
Apr 06, 2011 2.203 2.203 2.187 2.201 69,680 +0.01(+0.63%)
Apr 05, 2011 2.187 2.193 2.068 2.187 72,525 -0.00(-0.09%)
Apr 04, 2011 2.173 2.203 2.085 2.189 168,835 +0.04(+1.64%)
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.