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

Futurefuel Corp (NY: FF )

4.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
May 31, 2012 1.968 1.968 1.872 1.899 361,528 -0.06(-2.96%)
May 30, 2012 1.910 2.003 1.910 1.957 400,664 +0.03(+1.70%)
May 29, 2012 1.951 1.966 1.916 1.924 264,466 -0.00(-0.10%)
May 25, 2012 1.930 1.932 1.912 1.926 194,740 +0.02(+0.81%)
May 24, 2012 1.918 1.932 1.866 1.910 149,717 -0.00(-0.20%)
May 23, 2012 1.847 1.932 1.847 1.914 213,204 +0.05(+2.80%)
May 22, 2012 1.903 1.907 1.841 1.862 336,125 -0.04(-2.13%)
May 21, 2012 1.901 1.918 1.885 1.903 172,115 +0.00(+0.20%)
May 18, 2012 1.883 1.916 1.883 1.899 267,373 +0.01(+0.41%)
May 17, 2012 1.908 1.934 1.885 1.891 189,371 -0.01(-0.71%)
May 16, 2012 1.918 1.939 1.899 1.905 293,439 +0.00(+0.20%)
May 15, 2012 1.907 1.920 1.883 1.901 202,254 -0.01(-0.51%)
May 14, 2012 1.920 1.949 1.910 1.910 229,834 -0.03(-1.79%)
May 11, 2012 1.908 1.947 1.885 1.945 271,322 +0.02(+0.80%)
May 10, 2012 1.899 1.974 1.876 1.930 579,578 +0.06(+3.09%)
May 09, 2012 1.854 1.885 1.854 1.872 326,978 +0.00(+0.10%)
May 08, 2012 1.853 1.883 1.853 1.870 154,464 +0.01(+0.52%)
May 07, 2012 1.874 1.897 1.854 1.860 232,715 +0.00(+0.21%)
May 04, 2012 1.897 1.908 1.847 1.856 261,699 -0.06(-2.93%)
May 03, 2012 1.907 1.930 1.901 1.912 285,018 +0.01(+0.61%)
May 02, 2012 1.874 1.907 1.874 1.901 338,239 +0.04(+2.07%)
May 01, 2012 1.899 1.947 1.862 1.862 296,072 -0.04(-1.93%)
Apr 30, 2012 1.930 1.947 1.890 1.899 120,801 -0.04(-1.99%)
Apr 27, 2012 1.924 1.944 1.918 1.937 76,597 +0.02(+1.01%)
Apr 26, 2012 1.934 1.978 1.912 1.918 114,370 -0.03(-1.39%)
Apr 25, 2012 1.959 1.962 1.926 1.945 125,258 +0.01(+0.60%)
Apr 24, 2012 1.907 1.943 1.907 1.934 101,984 +0.03(+1.73%)
Apr 23, 2012 1.978 2.028 1.897 1.901 385,159 -0.10(-4.92%)
Apr 20, 2012 2.013 2.082 1.986 1.999 282,484 +0.02(+0.97%)
Apr 19, 2012 2.017 2.044 1.978 1.980 108,265 -0.04(-1.82%)
Apr 18, 2012 2.018 2.055 2.017 2.017 148,111 -0.02(-0.85%)
Apr 17, 2012 2.059 2.082 2.017 2.034 244,256 -0.03(-1.31%)
Apr 16, 2012 2.034 2.071 2.017 2.061 46,375 +0.04(+2.20%)
Apr 13, 2012 2.088 2.098 2.017 2.017 152,666 -0.09(-4.13%)
Apr 12, 2012 2.105 2.130 2.047 2.103 205,571 -0.01(-0.64%)
Apr 11, 2012 2.064 2.140 2.022 2.117 188,034 +0.08(+3.88%)
Apr 10, 2012 2.072 2.082 2.017 2.038 253,407 -0.02(-1.12%)
Apr 09, 2012 2.049 2.107 2.045 2.061 219,480 -0.03(-1.66%)
Apr 05, 2012 2.071 2.134 2.067 2.096 135,798 +0.01(+0.56%)
Apr 04, 2012 2.088 2.134 2.084 2.084 157,035 -0.03(-1.55%)
Apr 03, 2012 2.186 2.207 2.107 2.117 189,231 -0.09(-3.94%)
Apr 02, 2012 2.090 2.213 2.071 2.204 354,687 +0.08(+4.01%)
Mar 30, 2012 2.169 2.169 2.113 2.119 203,322 -0.01(-0.54%)
Mar 29, 2012 2.115 2.148 2.103 2.130 62,605 -0.01(-0.36%)
Mar 28, 2012 2.146 2.182 2.125 2.138 132,497 -0.00(-0.18%)
Mar 27, 2012 2.161 2.167 2.142 2.142 173,364 -0.01(-0.45%)
Mar 26, 2012 2.100 2.152 2.096 2.152 284,853 +0.08(+3.91%)
Mar 23, 2012 2.032 2.100 2.024 2.071 174,022 +0.05(+2.39%)
Mar 22, 2012 2.017 2.036 2.015 2.022 180,898 +0.00(+0.10%)
Mar 21, 2012 2.090 2.101 2.017 2.020 295,429 -0.07(-3.23%)
Mar 20, 2012 2.111 2.113 2.072 2.088 151,049 -0.03(-1.64%)
Mar 19, 2012 2.111 2.186 2.111 2.123 145,561 +0.02(+0.92%)
Mar 16, 2012 2.217 2.217 2.094 2.103 308,095 -0.09(-4.30%)
Mar 15, 2012 2.237 2.306 2.165 2.198 260,154 +0.00(+0.18%)
Mar 14, 2012 2.248 2.250 2.184 2.194 66,134 -0.05(-2.32%)
Mar 13, 2012 2.206 2.254 2.202 2.246 144,831 +0.07(+3.19%)
Mar 12, 2012 2.177 2.196 2.155 2.177 78,110 +0.00(+0.00%)
Mar 09, 2012 2.127 2.186 2.096 2.177 153,039 +0.04(+2.08%)
Mar 08, 2012 2.067 2.157 2.036 2.132 104,477 +0.08(+3.95%)
Mar 07, 2012 2.028 2.067 2.020 2.051 112,230 +0.04(+1.92%)
Mar 06, 2012 2.047 2.092 2.003 2.013 133,508 -0.07(-3.25%)
Mar 05, 2012 2.067 2.082 2.017 2.080 159,387 +0.03(+1.32%)
Mar 02, 2012 2.258 2.289 2.017 2.053 202,270 -0.19(-8.67%)
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.