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 (%)
Mar 30, 2012 2.230 2.230 2.172 2.178 197,796 -0.01(-0.54%)
Mar 29, 2012 2.174 2.208 2.162 2.190 60,904 -0.01(-0.36%)
Mar 28, 2012 2.206 2.243 2.184 2.198 128,896 -0.00(-0.18%)
Mar 27, 2012 2.222 2.228 2.202 2.202 168,652 -0.01(-0.45%)
Mar 26, 2012 2.158 2.212 2.154 2.212 277,111 +0.08(+3.91%)
Mar 23, 2012 2.089 2.158 2.081 2.128 169,292 +0.05(+2.39%)
Mar 22, 2012 2.073 2.093 2.071 2.079 175,982 +0.00(+0.10%)
Mar 21, 2012 2.148 2.160 2.073 2.077 287,401 -0.07(-3.23%)
Mar 20, 2012 2.170 2.172 2.130 2.146 146,944 -0.04(-1.64%)
Mar 19, 2012 2.170 2.247 2.170 2.182 141,605 +0.02(+0.92%)
Mar 16, 2012 2.279 2.279 2.152 2.162 299,722 -0.10(-4.30%)
Mar 15, 2012 2.299 2.370 2.226 2.259 253,084 +0.00(+0.18%)
Mar 14, 2012 2.311 2.313 2.245 2.255 64,337 -0.05(-2.32%)
Mar 13, 2012 2.267 2.317 2.263 2.309 140,895 +0.07(+3.19%)
Mar 12, 2012 2.238 2.257 2.216 2.238 75,987 +0.00(+0.00%)
Mar 09, 2012 2.186 2.247 2.154 2.238 148,880 +0.05(+2.08%)
Mar 08, 2012 2.124 2.218 2.093 2.192 101,638 +0.08(+3.95%)
Mar 07, 2012 2.085 2.124 2.077 2.109 109,180 +0.04(+1.92%)
Mar 06, 2012 2.105 2.150 2.059 2.069 129,879 -0.07(-3.25%)
Mar 05, 2012 2.124 2.140 2.073 2.138 155,056 +0.03(+1.32%)
Mar 02, 2012 2.321 2.353 2.073 2.111 196,773 -0.20(-8.67%)
Mar 01, 2012 2.210 2.360 2.210 2.311 190,970 +0.12(+5.43%)
Feb 29, 2012 2.360 2.370 2.190 2.192 166,308 -0.15(-6.44%)
Feb 28, 2012 2.364 2.376 2.329 2.343 108,927 -0.03(-1.34%)
Feb 27, 2012 2.337 2.390 2.327 2.374 65,774 +0.01(+0.42%)
Feb 24, 2012 2.370 2.398 2.353 2.364 175,236 -0.01(-0.42%)
Feb 23, 2012 2.230 2.380 2.230 2.374 280,212 +0.15(+6.97%)
Feb 22, 2012 2.198 2.247 2.198 2.220 124,414 +0.03(+1.27%)
Feb 21, 2012 2.202 2.243 2.182 2.192 141,827 -0.00(-0.18%)
Feb 17, 2012 2.236 2.263 2.156 2.196 194,933 -0.02(-0.98%)
Feb 16, 2012 2.136 2.243 2.136 2.218 199,223 +0.08(+3.90%)
Feb 15, 2012 2.220 2.269 2.126 2.134 142,593 -0.07(-2.98%)
Feb 14, 2012 2.259 2.273 2.182 2.200 118,204 -0.05(-2.20%)
Feb 13, 2012 2.368 2.368 2.226 2.249 182,259 -0.09(-3.65%)
Feb 10, 2012 2.359 2.368 2.331 2.335 97,378 -0.07(-2.73%)
Feb 09, 2012 2.424 2.424 2.398 2.400 45,598 -0.02(-0.98%)
Feb 08, 2012 2.376 2.430 2.372 2.424 93,002 +0.07(+2.78%)
Feb 07, 2012 2.386 2.396 2.345 2.359 115,804 -0.02(-0.83%)
Feb 06, 2012 2.412 2.432 2.362 2.378 98,356 -0.06(-2.36%)
Feb 03, 2012 2.464 2.464 2.426 2.436 273,340 +0.02(+0.99%)
Feb 02, 2012 2.384 2.440 2.380 2.412 164,387 +0.04(+1.59%)
Feb 01, 2012 2.394 2.394 2.341 2.374 297,156 +0.01(+0.34%)
Jan 31, 2012 2.384 2.384 2.339 2.366 107,949 +0.00(+0.17%)
Jan 30, 2012 2.379 2.408 2.362 2.362 99,314 -0.07(-2.78%)
Jan 27, 2012 2.412 2.438 2.412 2.430 74,984 +0.00(+0.00%)
Jan 26, 2012 2.446 2.460 2.424 2.430 100,382 +0.00(+0.16%)
Jan 25, 2012 2.416 2.462 2.416 2.426 92,084 +0.00(+0.08%)
Jan 24, 2012 2.376 2.456 2.376 2.424 205,635 +0.02(+0.91%)
Jan 23, 2012 2.398 2.410 2.394 2.402 86,715 -0.01(-0.25%)
Jan 20, 2012 2.406 2.421 2.390 2.408 113,182 -0.01(-0.25%)
Jan 19, 2012 2.456 2.456 2.405 2.414 56,896 -0.04(-1.70%)
Jan 18, 2012 2.442 2.466 2.384 2.456 139,881 +0.01(+0.57%)
Jan 17, 2012 2.454 2.480 2.432 2.442 214,916 +0.03(+1.32%)
Jan 13, 2012 2.402 2.452 2.394 2.410 142,926 -0.03(-1.30%)
Jan 12, 2012 2.462 2.472 2.404 2.442 112,401 -0.01(-0.24%)
Jan 11, 2012 2.470 2.487 2.440 2.448 132,460 -0.02(-0.88%)
Jan 10, 2012 2.480 2.509 2.468 2.470 320,099 +0.06(+2.64%)
Jan 09, 2012 2.396 2.465 2.386 2.406 171,778 +0.03(+1.34%)
Jan 06, 2012 2.442 2.442 2.349 2.374 172,146 -0.06(-2.45%)
Jan 05, 2012 2.428 2.446 2.345 2.434 109,638 -0.02(-0.81%)
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.