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

Futurefuel Corp (NY: FF )

4.595 -0.005 (-0.11%)
Streaming Delayed Price Updated: 11:22 AM 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, 2012 1.993 2.014 1.985 1.989 760,836 +0.02(+1.08%)
Aug 30, 2012 1.955 1.976 1.955 1.968 384,926 -0.02(-0.87%)
Aug 29, 2012 1.993 2.005 1.974 1.985 400,650 -0.01(-0.29%)
Aug 27, 2012 2.024 2.039 1.989 1.991 2,790,274 -0.03(-1.43%)
Aug 24, 2012 1.980 2.024 1.976 2.020 246,821 +0.04(+2.24%)
Aug 23, 2012 1.955 1.989 1.945 1.976 361,052 +0.02(+0.79%)
Aug 22, 2012 1.926 1.978 1.924 1.960 112,819 +0.04(+1.90%)
Aug 21, 2012 1.943 1.943 1.918 1.924 248,517 -0.01(-0.70%)
Aug 20, 2012 1.920 1.937 1.912 1.937 163,084 +0.02(+0.90%)
Aug 17, 2012 1.930 1.937 1.912 1.920 304,930 -0.02(-0.80%)
Aug 16, 2012 1.825 1.939 1.825 1.935 272,802 +0.11(+5.80%)
Aug 15, 2012 1.847 1.860 1.823 1.829 193,744 -0.02(-1.04%)
Aug 14, 2012 1.872 1.872 1.841 1.849 246,951 -0.02(-0.93%)
Aug 13, 2012 1.868 1.887 1.858 1.866 137,067 +0.00(+0.10%)
Aug 10, 2012 1.891 1.891 1.858 1.864 137,202 -0.03(-1.63%)
Aug 09, 2012 1.883 1.899 1.853 1.895 198,548 +0.02(+0.92%)
Aug 08, 2012 1.868 1.920 1.831 1.877 141,005 -0.01(-0.31%)
Aug 07, 2012 1.903 1.912 1.872 1.883 203,985 +0.00(+0.10%)
Aug 06, 2012 1.856 1.918 1.855 1.881 232,217 +0.04(+1.99%)
Aug 03, 2012 1.864 1.899 1.795 1.845 339,211 +0.02(+0.95%)
Aug 02, 2012 1.802 1.860 1.783 1.827 200,063 +0.02(+0.96%)
Aug 01, 2012 1.881 1.881 1.798 1.810 283,094 -0.07(-3.49%)
Jul 31, 2012 1.881 1.899 1.870 1.876 230,754 -0.01(-0.31%)
Jul 30, 2012 1.883 1.890 1.876 1.881 84,831 -0.01(-0.31%)
Jul 27, 2012 1.885 1.899 1.860 1.887 186,461 +0.02(+0.82%)
Jul 26, 2012 1.885 1.885 1.849 1.872 117,436 +0.03(+1.36%)
Jul 25, 2012 1.874 1.885 1.833 1.847 160,719 -0.01(-0.52%)
Jul 24, 2012 1.916 1.937 1.845 1.856 198,455 -0.05(-2.53%)
Jul 23, 2012 1.881 1.928 1.872 1.904 168,817 -0.02(-0.80%)
Jul 20, 2012 1.949 1.951 1.891 1.920 170,601 -0.04(-2.16%)
Jul 19, 2012 2.003 2.003 1.958 1.962 67,073 -0.03(-1.74%)
Jul 18, 2012 1.983 1.999 1.972 1.997 199,249 +0.01(+0.68%)
Jul 17, 2012 1.970 1.995 1.947 1.983 92,628 +0.03(+1.38%)
Jul 16, 2012 1.991 1.991 1.928 1.956 173,797 -0.05(-2.50%)
Jul 13, 2012 2.009 2.018 1.990 2.007 154,021 +0.01(+0.29%)
Jul 12, 2012 1.993 2.020 1.937 2.001 221,006 -0.01(-0.38%)
Jul 11, 2012 2.026 2.041 2.007 2.009 270,431 -0.01(-0.48%)
Jul 10, 2012 2.041 2.063 1.997 2.018 256,953 -0.00(-0.19%)
Jul 09, 2012 2.007 2.034 1.997 2.022 121,244 +0.00(+0.19%)
Jul 06, 2012 1.985 2.024 1.985 2.018 121,115 +0.01(+0.38%)
Jul 05, 2012 2.018 2.032 2.007 2.010 159,707 -0.02(-0.76%)
Jul 03, 2012 2.028 2.039 2.001 2.026 160,495 -0.01(-0.47%)
Jul 02, 2012 2.026 2.037 2.005 2.036 301,620 +0.01(+0.48%)
Jun 29, 2012 1.972 2.026 1.951 2.026 393,009 +0.10(+5.21%)
Jun 28, 2012 2.012 2.012 1.895 1.926 107,616 -0.10(-4.86%)
Jun 27, 2012 1.945 2.024 1.931 2.024 132,507 +0.08(+4.17%)
Jun 26, 2012 1.955 1.960 1.912 1.943 142,219 -0.00(-0.10%)
Jun 25, 2012 1.908 1.972 1.891 1.945 87,560 +0.00(+0.10%)
Jun 22, 2012 1.870 1.956 1.870 1.943 1,665,143 +0.09(+5.00%)
Jun 21, 2012 1.964 1.966 1.850 1.850 149,803 -0.11(-5.70%)
Jun 20, 2012 1.989 1.989 1.928 1.962 54,850 -0.03(-1.64%)
Jun 19, 2012 1.922 2.007 1.922 1.995 177,392 +0.08(+4.33%)
Jun 18, 2012 1.930 1.943 1.903 1.912 151,707 -0.02(-1.20%)
Jun 15, 2012 1.914 1.953 1.876 1.935 323,580 +0.03(+1.62%)
Jun 14, 2012 1.845 1.910 1.845 1.904 152,402 +0.07(+3.78%)
Jun 13, 2012 1.866 1.906 1.797 1.835 150,986 -0.03(-1.55%)
Jun 12, 2012 1.783 1.899 1.783 1.864 278,285 +0.09(+5.11%)
Jun 11, 2012 1.953 1.968 1.764 1.773 398,000 -0.19(-9.80%)
Jun 08, 2012 1.908 1.985 1.887 1.966 252,538 +0.06(+2.93%)
Jun 07, 2012 1.912 1.947 1.889 1.910 299,415 +0.03(+1.43%)
Jun 06, 2012 1.812 1.895 1.812 1.883 211,175 +0.09(+5.17%)
Jun 05, 2012 1.758 1.831 1.758 1.791 176,956 +0.03(+1.53%)
Jun 04, 2012 1.758 1.789 1.758 1.764 167,359 +0.02(+1.33%)
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.