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: 7:00 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 (%)
Aug 31, 2011 2.207 2.207 2.140 2.176 143,666 -0.03(-1.14%)
Aug 30, 2011 2.138 2.211 2.111 2.201 299,415 +0.04(+1.78%)
Aug 29, 2011 2.066 2.165 2.066 2.163 146,711 +0.11(+5.15%)
Aug 26, 2011 2.018 2.074 1.976 2.057 94,786 +0.04(+2.11%)
Aug 25, 2011 2.115 2.126 2.007 2.014 147,718 -0.10(-4.74%)
Aug 24, 2011 2.063 2.120 2.034 2.115 107,590 +0.05(+2.33%)
Aug 23, 2011 1.964 2.072 1.939 2.066 246,421 +0.12(+5.93%)
Aug 22, 2011 2.014 2.049 1.903 1.951 357,337 -0.03(-1.75%)
Aug 19, 2011 1.931 2.043 1.928 1.985 254,348 +0.04(+2.18%)
Aug 18, 2011 2.124 2.138 1.928 1.943 320,141 -0.19(-9.11%)
Aug 17, 2011 2.059 2.149 2.049 2.138 110,978 +0.09(+4.43%)
Aug 16, 2011 2.118 2.124 2.024 2.047 167,546 -0.08(-3.80%)
Aug 15, 2011 2.128 2.182 2.090 2.128 145,710 +0.00(+0.00%)
Aug 12, 2011 2.043 2.186 2.009 2.128 735,411 +0.09(+4.55%)
Aug 11, 2011 2.061 2.118 2.024 2.036 383,525 -0.01(-0.38%)
Aug 10, 2011 2.313 2.313 2.037 2.043 396,147 -0.21(-9.32%)
Aug 09, 2011 2.327 2.392 2.115 2.253 503,032 -0.00(-0.09%)
Aug 08, 2011 2.327 2.400 2.255 2.255 466,915 -0.09(-3.86%)
Aug 05, 2011 2.317 2.369 2.275 2.346 195,311 +0.04(+1.59%)
Aug 04, 2011 2.346 2.390 2.309 2.309 247,775 -0.05(-1.96%)
Aug 03, 2011 2.327 2.371 2.303 2.356 155,546 +0.04(+1.66%)
Aug 02, 2011 2.369 2.392 2.315 2.317 138,644 -0.05(-2.12%)
Aug 01, 2011 2.390 2.400 2.329 2.367 405,859 +0.00(+0.16%)
Jul 29, 2011 2.344 2.394 2.334 2.363 546,932 +0.02(+0.74%)
Jul 28, 2011 2.311 2.357 2.311 2.346 135,194 +0.03(+1.08%)
Jul 27, 2011 2.323 2.332 2.313 2.321 328,145 -0.02(-0.82%)
Jul 26, 2011 2.386 2.386 2.317 2.340 174,944 -0.04(-1.62%)
Jul 25, 2011 2.394 2.419 2.371 2.379 202,247 -0.03(-1.28%)
Jul 22, 2011 2.413 2.417 2.400 2.409 60,038 -0.02(-0.64%)
Jul 21, 2011 2.384 2.427 2.381 2.425 72,733 +0.05(+2.28%)
Jul 20, 2011 2.398 2.421 2.359 2.371 157,595 -0.03(-1.36%)
Jul 19, 2011 2.384 2.417 2.373 2.404 157,751 +0.03(+1.05%)
Jul 18, 2011 2.381 2.390 2.300 2.379 303,016 -0.00(-0.16%)
Jul 15, 2011 2.421 2.421 2.377 2.382 153,554 -0.04(-1.75%)
Jul 14, 2011 2.456 2.458 2.423 2.425 238,308 -0.03(-1.26%)
Jul 13, 2011 2.458 2.469 2.450 2.456 582,759 +0.01(+0.31%)
Jul 12, 2011 2.415 2.477 2.415 2.448 619,759 +0.03(+1.44%)
Jul 11, 2011 2.406 2.431 2.398 2.413 156,620 +0.01(+0.24%)
Jul 08, 2011 2.396 2.423 2.381 2.408 117,893 -0.01(-0.24%)
Jul 07, 2011 2.354 2.438 2.354 2.413 291,021 +0.08(+3.30%)
Jul 06, 2011 2.346 2.481 2.305 2.336 416,095 +0.01(+0.58%)
Jul 05, 2011 2.323 2.361 2.313 2.323 130,971 +0.00(+0.00%)
Jul 01, 2011 2.342 2.342 2.315 2.323 162,244 -0.01(-0.50%)
Jun 30, 2011 2.325 2.363 2.321 2.334 505,969 +0.02(+0.92%)
Jun 29, 2011 2.371 2.398 2.305 2.313 258,053 -0.05(-1.96%)
Jun 28, 2011 2.346 2.361 2.344 2.359 277,139 +0.03(+1.16%)
Jun 27, 2011 2.332 2.359 2.288 2.332 460,549 +0.03(+1.09%)
Jun 24, 2011 2.361 2.465 2.307 2.307 9,294,320 -0.05(-2.29%)
Jun 23, 2011 2.371 2.417 2.276 2.361 812,232 -0.03(-1.21%)
Jun 22, 2011 2.409 2.438 2.386 2.390 269,601 -0.02(-0.72%)
Jun 21, 2011 2.438 2.462 2.367 2.408 286,606 -0.03(-1.26%)
Jun 20, 2011 2.396 2.438 2.388 2.438 297,480 +0.03(+1.44%)
Jun 17, 2011 2.413 2.422 2.340 2.404 1,355,206 -0.00(-0.08%)
Jun 16, 2011 2.427 2.452 2.381 2.406 206,927 -0.00(-0.16%)
Jun 15, 2011 2.363 2.409 2.363 2.409 236,461 +0.05(+2.04%)
Jun 14, 2011 2.438 2.475 2.342 2.361 2,573,776 -0.13(-5.04%)
Jun 13, 2011 2.454 2.514 2.423 2.487 401,698 +0.05(+2.22%)
Jun 10, 2011 2.504 2.506 2.359 2.433 2,474,839 -0.06(-2.25%)
Jun 09, 2011 2.506 2.523 2.458 2.489 171,011 -0.03(-1.37%)
Jun 08, 2011 2.519 2.542 2.489 2.523 169,538 +0.02(+0.77%)
Jun 07, 2011 2.577 2.577 2.313 2.504 219,860 -0.04(-1.52%)
Jun 06, 2011 2.635 2.641 2.502 2.542 242,878 -0.07(-2.80%)
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.