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 (%)
Feb 28, 2013 2.563 2.583 2.553 2.567 909,023 -0.01(-0.23%)
Feb 27, 2013 2.569 2.592 2.553 2.573 788,948 -0.01(-0.30%)
Feb 26, 2013 2.571 2.598 2.563 2.581 1,183,139 -0.05(-1.79%)
Feb 22, 2013 2.555 2.639 2.541 2.628 1,276,048 +0.08(+3.15%)
Feb 21, 2013 2.641 2.643 2.479 2.547 1,814,027 -0.11(-4.13%)
Feb 20, 2013 2.723 2.737 2.655 2.657 938,963 -0.07(-2.51%)
Feb 19, 2013 2.718 2.741 2.704 2.725 728,706 +0.02(+0.58%)
Feb 15, 2013 2.722 2.735 2.694 2.710 1,567,431 +0.00(+0.00%)
Feb 14, 2013 2.688 2.722 2.661 2.710 1,547,895 +0.02(+0.65%)
Feb 13, 2013 2.718 2.741 2.649 2.692 1,656,418 -0.02(-0.79%)
Feb 12, 2013 2.723 2.733 2.704 2.714 1,753,208 -0.00(-0.07%)
Feb 11, 2013 2.651 2.733 2.651 2.716 2,205,184 +0.06(+2.44%)
Feb 08, 2013 2.655 2.659 2.624 2.651 1,484,073 +0.01(+0.22%)
Feb 07, 2013 2.600 2.653 2.565 2.645 1,492,924 +0.05(+1.89%)
Feb 06, 2013 2.539 2.612 2.537 2.596 3,908,718 +0.07(+2.63%)
Feb 04, 2013 2.532 2.549 2.516 2.530 995,497 -0.02(-0.84%)
Feb 01, 2013 2.502 2.586 2.498 2.551 1,816,995 +0.05(+2.20%)
Jan 31, 2013 2.485 2.522 2.477 2.496 1,467,351 +0.00(+0.00%)
Jan 30, 2013 2.487 2.532 2.485 2.496 1,394,070 +0.02(+0.63%)
Jan 29, 2013 2.494 2.504 2.469 2.481 1,120,588 -0.02(-0.63%)
Jan 28, 2013 2.475 2.510 2.475 2.496 1,909,797 +0.03(+1.11%)
Jan 25, 2013 2.483 2.506 2.467 2.469 1,433,371 +0.00(+0.00%)
Jan 24, 2013 2.459 2.506 2.449 2.469 1,075,934 +0.01(+0.48%)
Jan 23, 2013 2.479 2.492 2.443 2.457 1,049,375 -0.01(-0.48%)
Jan 22, 2013 2.420 2.487 2.420 2.469 1,605,803 +0.05(+2.19%)
Jan 18, 2013 2.418 2.451 2.397 2.416 1,546,557 +0.00(+0.08%)
Jan 17, 2013 2.400 2.426 2.400 2.414 2,480,791 +0.03(+1.07%)
Jan 16, 2013 2.395 2.400 2.377 2.389 1,523,814 -0.01(-0.25%)
Jan 15, 2013 2.369 2.406 2.369 2.395 1,672,373 +0.01(+0.58%)
Jan 14, 2013 2.385 2.400 2.371 2.381 1,855,045 -0.00(-0.16%)
Jan 11, 2013 2.410 2.410 2.369 2.385 1,988,216 -0.00(-0.16%)
Jan 10, 2013 2.393 2.398 2.379 2.389 2,099,287 +0.00(+0.08%)
Jan 09, 2013 2.398 2.400 2.383 2.387 1,825,208 +0.02(+0.74%)
Jan 08, 2013 2.377 2.398 2.365 2.369 1,300,849 -0.00(-0.17%)
Jan 07, 2013 2.371 2.404 2.371 2.373 930,331 -0.02(-0.82%)
Jan 04, 2013 2.430 2.436 2.391 2.393 2,038,361 -0.02(-0.81%)
Jan 03, 2013 2.430 2.457 2.402 2.412 981,477 -0.02(-0.88%)
Jan 02, 2013 2.394 2.440 2.318 2.434 2,286,561 +0.12(+4.98%)
Dec 31, 2012 2.277 2.344 2.277 2.318 962,590 +0.05(+1.98%)
Dec 28, 2012 2.259 2.289 2.254 2.273 375,589 -0.01(-0.43%)
Dec 27, 2012 2.279 2.293 2.252 2.283 399,757 +0.00(+0.17%)
Dec 26, 2012 2.306 2.312 2.273 2.279 247,571 -0.02(-0.68%)
Dec 24, 2012 2.299 2.307 2.291 2.295 148,171 -0.00(-0.17%)
Dec 21, 2012 2.303 2.330 2.275 2.299 1,835,090 -0.03(-1.34%)
Dec 20, 2012 2.334 2.344 2.316 2.330 1,676,643 -0.01(-0.58%)
Dec 19, 2012 2.365 2.369 2.322 2.344 759,550 -0.02(-0.75%)
Dec 18, 2012 2.375 2.385 2.324 2.361 1,006,345 -0.02(-0.74%)
Dec 17, 2012 2.408 2.416 2.359 2.379 1,534,069 +0.03(+1.33%)
Dec 14, 2012 2.318 2.365 2.304 2.348 839,241 +0.03(+1.18%)
Dec 13, 2012 2.326 2.340 2.314 2.320 934,371 -0.00(-0.17%)
Dec 12, 2012 2.328 2.348 2.310 2.324 997,009 +0.00(+0.17%)
Dec 11, 2012 2.299 2.326 2.299 2.320 834,113 +0.02(+0.94%)
Dec 10, 2012 2.304 2.312 2.291 2.299 998,235 +0.00(+0.00%)
Dec 07, 2012 2.324 2.330 2.292 2.299 562,408 -0.01(-0.51%)
Dec 06, 2012 2.357 2.363 2.308 2.310 1,154,894 -0.03(-1.26%)
Dec 05, 2012 2.271 2.344 2.271 2.340 1,201,735 +0.06(+2.75%)
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.