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

Futurefuel Corp (NY: FF )

4.370 -0.080 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 1.966 1.966 1.870 1.897 361,923 -0.06(-2.96%)
May 30, 2012 1.908 2.001 1.908 1.955 401,102 +0.03(+1.70%)
May 29, 2012 1.949 1.964 1.914 1.922 264,755 -0.00(-0.10%)
May 25, 2012 1.928 1.930 1.910 1.924 194,953 +0.02(+0.81%)
May 24, 2012 1.916 1.930 1.864 1.908 149,881 -0.00(-0.20%)
May 23, 2012 1.845 1.930 1.845 1.912 213,437 +0.05(+2.80%)
May 22, 2012 1.901 1.904 1.839 1.860 336,493 -0.04(-2.13%)
May 21, 2012 1.899 1.916 1.883 1.901 172,303 +0.00(+0.20%)
May 18, 2012 1.881 1.914 1.881 1.897 267,666 +0.01(+0.41%)
May 17, 2012 1.906 1.931 1.883 1.889 189,578 -0.01(-0.71%)
May 16, 2012 1.916 1.937 1.897 1.903 293,760 +0.00(+0.20%)
May 15, 2012 1.904 1.918 1.881 1.899 202,475 -0.01(-0.51%)
May 14, 2012 1.918 1.946 1.908 1.908 230,085 -0.03(-1.79%)
May 11, 2012 1.906 1.945 1.883 1.943 271,619 +0.02(+0.80%)
May 10, 2012 1.897 1.972 1.874 1.928 580,212 +0.06(+3.09%)
May 09, 2012 1.852 1.883 1.852 1.870 327,336 +0.00(+0.10%)
May 08, 2012 1.850 1.881 1.850 1.868 154,633 +0.01(+0.52%)
May 07, 2012 1.872 1.895 1.852 1.858 232,969 +0.00(+0.21%)
May 04, 2012 1.895 1.906 1.845 1.854 261,985 -0.06(-2.93%)
May 03, 2012 1.904 1.928 1.899 1.910 285,330 +0.01(+0.61%)
May 02, 2012 1.872 1.904 1.872 1.899 338,609 +0.04(+2.07%)
May 01, 2012 1.897 1.945 1.860 1.860 296,396 -0.04(-1.93%)
Apr 30, 2012 1.928 1.945 1.888 1.897 120,933 -0.04(-1.99%)
Apr 27, 2012 1.922 1.942 1.916 1.935 76,681 +0.02(+1.01%)
Apr 26, 2012 1.931 1.976 1.910 1.916 114,495 -0.03(-1.39%)
Apr 25, 2012 1.956 1.960 1.924 1.943 125,395 +0.01(+0.60%)
Apr 24, 2012 1.904 1.941 1.904 1.931 102,096 +0.03(+1.73%)
Apr 23, 2012 1.976 2.026 1.895 1.899 385,580 -0.10(-4.92%)
Apr 20, 2012 2.010 2.080 1.983 1.997 282,793 +0.02(+0.97%)
Apr 19, 2012 2.014 2.041 1.976 1.978 108,384 -0.04(-1.82%)
Apr 18, 2012 2.016 2.053 2.014 2.014 148,273 -0.02(-0.85%)
Apr 17, 2012 2.057 2.080 2.014 2.032 244,523 -0.03(-1.31%)
Apr 16, 2012 2.032 2.068 2.014 2.059 46,425 +0.04(+2.20%)
Apr 13, 2012 2.086 2.095 2.014 2.014 152,833 -0.09(-4.13%)
Apr 12, 2012 2.103 2.128 2.045 2.101 205,796 -0.01(-0.64%)
Apr 11, 2012 2.062 2.138 2.020 2.115 188,240 +0.08(+3.88%)
Apr 10, 2012 2.070 2.080 2.014 2.036 253,684 -0.02(-1.12%)
Apr 09, 2012 2.047 2.105 2.043 2.059 219,720 -0.03(-1.66%)
Apr 05, 2012 2.068 2.132 2.064 2.093 135,947 +0.01(+0.56%)
Apr 04, 2012 2.086 2.132 2.082 2.082 157,206 -0.03(-1.55%)
Apr 03, 2012 2.184 2.204 2.105 2.115 189,438 -0.09(-3.94%)
Apr 02, 2012 2.088 2.211 2.068 2.201 355,075 +0.08(+4.01%)
Mar 30, 2012 2.167 2.167 2.111 2.116 203,544 -0.01(-0.54%)
Mar 29, 2012 2.113 2.146 2.101 2.128 62,674 -0.01(-0.36%)
Mar 28, 2012 2.143 2.180 2.122 2.136 132,642 -0.00(-0.18%)
Mar 27, 2012 2.159 2.165 2.140 2.140 173,553 -0.01(-0.45%)
Mar 26, 2012 2.097 2.149 2.093 2.149 285,164 +0.08(+3.91%)
Mar 23, 2012 2.030 2.097 2.022 2.068 174,212 +0.05(+2.39%)
Mar 22, 2012 2.014 2.034 2.012 2.020 181,096 +0.00(+0.10%)
Mar 21, 2012 2.088 2.099 2.014 2.018 295,753 -0.07(-3.23%)
Mar 20, 2012 2.109 2.111 2.070 2.086 151,214 -0.03(-1.64%)
Mar 19, 2012 2.109 2.184 2.109 2.120 145,720 +0.02(+0.92%)
Mar 16, 2012 2.215 2.215 2.091 2.101 308,432 -0.09(-4.30%)
Mar 15, 2012 2.234 2.303 2.163 2.196 260,439 +0.00(+0.18%)
Mar 14, 2012 2.246 2.248 2.182 2.192 66,207 -0.05(-2.32%)
Mar 13, 2012 2.203 2.251 2.199 2.244 144,989 +0.07(+3.19%)
Mar 12, 2012 2.174 2.194 2.153 2.174 78,196 +0.00(+0.00%)
Mar 09, 2012 2.124 2.184 2.093 2.174 153,207 +0.04(+2.08%)
Mar 08, 2012 2.064 2.155 2.034 2.130 104,591 +0.08(+3.95%)
Mar 07, 2012 2.026 2.064 2.018 2.049 112,352 +0.04(+1.92%)
Mar 06, 2012 2.045 2.089 2.001 2.010 133,654 -0.07(-3.25%)
Mar 05, 2012 2.064 2.080 2.014 2.078 159,562 +0.03(+1.32%)
Mar 02, 2012 2.255 2.286 2.014 2.051 202,491 -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.