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 (%)
Sep 28, 2012 2.383 2.406 2.337 2.337 288,625 -0.07(-2.81%)
Sep 27, 2012 2.385 2.428 2.374 2.404 319,853 +0.04(+1.63%)
Sep 26, 2012 2.362 2.391 2.347 2.366 241,001 +0.01(+0.33%)
Sep 25, 2012 2.393 2.439 2.358 2.358 458,227 -0.04(-1.69%)
Sep 24, 2012 2.370 2.443 2.364 2.399 443,872 -0.04(-1.66%)
Sep 21, 2012 2.312 2.468 2.298 2.439 1,491,613 +0.16(+6.94%)
Sep 20, 2012 2.256 2.289 2.231 2.281 372,037 +0.00(+0.08%)
Sep 19, 2012 2.219 2.281 2.190 2.279 639,857 +0.07(+3.23%)
Sep 18, 2012 2.092 2.213 2.061 2.208 1,028,509 +0.12(+5.83%)
Sep 17, 2012 1.986 2.088 1.986 2.086 1,272,018 +0.10(+4.85%)
Sep 14, 2012 1.978 2.007 1.976 1.990 1,852,208 +0.01(+0.59%)
Sep 13, 2012 1.974 1.995 1.966 1.978 1,543,253 +0.00(+0.00%)
Sep 12, 2012 1.995 2.007 1.974 1.978 950,978 -0.02(-0.97%)
Sep 11, 2012 2.007 2.018 1.993 1.997 654,781 -0.01(-0.48%)
Sep 10, 2012 2.030 2.042 2.001 2.007 1,251,601 -0.02(-0.76%)
Sep 07, 2012 2.007 2.028 1.997 2.022 929,607 +0.02(+0.77%)
Sep 06, 2012 2.024 2.026 1.995 2.007 1,929,593 +0.00(+0.19%)
Sep 05, 2012 2.001 2.026 1.999 2.003 1,834,900 -0.00(-0.19%)
Sep 04, 2012 1.999 2.009 1.970 2.007 241,136 +0.02(+0.77%)
Aug 31, 2012 1.995 2.017 1.988 1.991 760,005 +0.02(+1.08%)
Aug 30, 2012 1.957 1.978 1.957 1.970 384,506 -0.02(-0.87%)
Aug 29, 2012 1.995 2.007 1.976 1.988 400,213 -0.01(-0.29%)
Aug 27, 2012 2.026 2.042 1.991 1.993 2,787,226 -0.03(-1.43%)
Aug 24, 2012 1.982 2.026 1.978 2.022 246,551 +0.04(+2.24%)
Aug 23, 2012 1.957 1.991 1.947 1.978 360,657 +0.02(+0.79%)
Aug 22, 2012 1.928 1.980 1.926 1.962 112,696 +0.04(+1.90%)
Aug 21, 2012 1.945 1.945 1.920 1.926 248,246 -0.01(-0.70%)
Aug 20, 2012 1.922 1.939 1.914 1.939 162,906 +0.02(+0.90%)
Aug 17, 2012 1.932 1.939 1.914 1.922 304,597 -0.02(-0.80%)
Aug 16, 2012 1.827 1.941 1.827 1.937 272,504 +0.11(+5.80%)
Aug 15, 2012 1.849 1.862 1.825 1.831 193,533 -0.02(-1.04%)
Aug 14, 2012 1.874 1.874 1.843 1.851 246,681 -0.02(-0.93%)
Aug 13, 2012 1.870 1.889 1.860 1.868 136,917 +0.00(+0.10%)
Aug 10, 2012 1.893 1.893 1.860 1.866 137,052 -0.03(-1.63%)
Aug 09, 2012 1.885 1.901 1.855 1.897 198,331 +0.02(+0.92%)
Aug 08, 2012 1.870 1.922 1.833 1.880 140,851 -0.01(-0.31%)
Aug 07, 2012 1.905 1.914 1.874 1.885 203,762 +0.00(+0.10%)
Aug 06, 2012 1.858 1.920 1.857 1.883 231,963 +0.04(+1.99%)
Aug 03, 2012 1.866 1.901 1.797 1.847 338,840 +0.02(+0.95%)
Aug 02, 2012 1.804 1.862 1.785 1.829 199,844 +0.02(+0.96%)
Aug 01, 2012 1.883 1.883 1.800 1.812 282,785 -0.07(-3.49%)
Jul 31, 2012 1.883 1.901 1.872 1.878 230,502 -0.01(-0.31%)
Jul 30, 2012 1.885 1.892 1.878 1.883 84,738 -0.01(-0.31%)
Jul 27, 2012 1.887 1.901 1.862 1.889 186,257 +0.02(+0.82%)
Jul 26, 2012 1.887 1.887 1.851 1.874 117,308 +0.03(+1.36%)
Jul 25, 2012 1.876 1.887 1.835 1.849 160,543 -0.01(-0.52%)
Jul 24, 2012 1.918 1.939 1.847 1.858 198,238 -0.05(-2.53%)
Jul 23, 2012 1.883 1.930 1.874 1.907 168,632 -0.02(-0.80%)
Jul 20, 2012 1.951 1.953 1.893 1.922 170,415 -0.04(-2.16%)
Jul 19, 2012 2.005 2.005 1.961 1.964 67,000 -0.03(-1.74%)
Jul 18, 2012 1.986 2.001 1.974 1.999 199,031 +0.01(+0.68%)
Jul 17, 2012 1.972 1.997 1.949 1.986 92,527 +0.03(+1.38%)
Jul 16, 2012 1.993 1.993 1.930 1.959 173,607 -0.05(-2.50%)
Jul 13, 2012 2.011 2.020 1.992 2.009 153,853 +0.01(+0.29%)
Jul 12, 2012 1.995 2.022 1.939 2.003 220,765 -0.01(-0.38%)
Jul 11, 2012 2.028 2.044 2.009 2.011 270,135 -0.01(-0.48%)
Jul 10, 2012 2.044 2.065 1.999 2.020 256,672 -0.00(-0.19%)
Jul 09, 2012 2.009 2.036 1.999 2.024 121,112 +0.00(+0.19%)
Jul 06, 2012 1.988 2.026 1.988 2.020 120,982 +0.01(+0.38%)
Jul 05, 2012 2.020 2.034 2.009 2.013 159,532 -0.02(-0.76%)
Jul 03, 2012 2.030 2.042 2.003 2.028 160,320 -0.01(-0.47%)
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.