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

Futurefuel Corp (NY: FF )

4.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 2.599 2.619 2.589 2.603 896,280 -0.01(-0.23%)
Feb 27, 2013 2.605 2.629 2.589 2.609 777,888 -0.01(-0.30%)
Feb 26, 2013 2.607 2.635 2.599 2.617 1,166,552 -0.05(-1.79%)
Feb 22, 2013 2.591 2.677 2.578 2.665 1,258,159 +0.08(+3.15%)
Feb 21, 2013 2.679 2.681 2.514 2.583 1,788,597 -0.11(-4.13%)
Feb 20, 2013 2.762 2.776 2.693 2.695 925,800 -0.07(-2.51%)
Feb 19, 2013 2.756 2.780 2.742 2.764 718,490 +0.02(+0.58%)
Feb 15, 2013 2.760 2.774 2.732 2.748 1,545,458 +0.00(+0.00%)
Feb 14, 2013 2.726 2.760 2.699 2.748 1,526,196 +0.02(+0.65%)
Feb 13, 2013 2.756 2.780 2.687 2.730 1,633,197 -0.02(-0.79%)
Feb 12, 2013 2.762 2.772 2.742 2.752 1,728,631 -0.00(-0.07%)
Feb 11, 2013 2.689 2.772 2.689 2.754 2,174,271 +0.07(+2.44%)
Feb 08, 2013 2.693 2.697 2.661 2.689 1,463,268 +0.01(+0.22%)
Feb 07, 2013 2.637 2.691 2.601 2.683 1,471,995 +0.05(+1.89%)
Feb 06, 2013 2.576 2.649 2.574 2.633 3,853,923 +0.07(+2.63%)
Feb 04, 2013 2.568 2.585 2.552 2.566 981,541 -0.02(-0.84%)
Feb 01, 2013 2.538 2.623 2.534 2.587 1,791,523 +0.06(+2.20%)
Jan 31, 2013 2.520 2.558 2.512 2.532 1,446,781 +0.00(+0.00%)
Jan 30, 2013 2.522 2.568 2.520 2.532 1,374,527 +0.02(+0.63%)
Jan 29, 2013 2.530 2.540 2.504 2.516 1,104,879 -0.02(-0.63%)
Jan 28, 2013 2.510 2.546 2.510 2.532 1,883,024 +0.03(+1.11%)
Jan 25, 2013 2.518 2.542 2.502 2.504 1,413,277 +0.00(+0.00%)
Jan 24, 2013 2.494 2.542 2.484 2.504 1,060,851 +0.01(+0.48%)
Jan 23, 2013 2.514 2.528 2.478 2.492 1,034,664 -0.01(-0.48%)
Jan 22, 2013 2.454 2.522 2.454 2.504 1,583,292 +0.05(+2.19%)
Jan 18, 2013 2.452 2.486 2.431 2.450 1,524,876 +0.00(+0.08%)
Jan 17, 2013 2.435 2.461 2.435 2.448 2,446,014 +0.03(+1.07%)
Jan 16, 2013 2.429 2.435 2.411 2.423 1,502,452 -0.01(-0.25%)
Jan 15, 2013 2.403 2.441 2.403 2.429 1,648,929 +0.01(+0.58%)
Jan 14, 2013 2.419 2.435 2.405 2.415 1,829,040 -0.00(-0.16%)
Jan 11, 2013 2.444 2.444 2.403 2.419 1,960,344 -0.00(-0.16%)
Jan 10, 2013 2.427 2.433 2.413 2.423 2,069,858 +0.00(+0.08%)
Jan 09, 2013 2.433 2.435 2.417 2.421 1,799,621 +0.02(+0.74%)
Jan 08, 2013 2.411 2.433 2.399 2.403 1,282,613 -0.00(-0.16%)
Jan 07, 2013 2.405 2.439 2.405 2.407 917,289 -0.02(-0.82%)
Jan 04, 2013 2.464 2.470 2.425 2.427 2,009,786 -0.02(-0.81%)
Jan 03, 2013 2.464 2.492 2.437 2.446 967,718 -0.02(-0.89%)
Jan 02, 2013 2.428 2.474 2.351 2.468 2,254,506 +0.12(+4.98%)
Dec 31, 2012 2.309 2.377 2.309 2.351 949,096 +0.05(+1.98%)
Dec 28, 2012 2.292 2.321 2.286 2.305 370,324 -0.01(-0.43%)
Dec 27, 2012 2.311 2.325 2.284 2.315 394,153 +0.00(+0.17%)
Dec 26, 2012 2.339 2.345 2.305 2.311 244,101 -0.02(-0.68%)
Dec 24, 2012 2.331 2.340 2.323 2.327 146,094 -0.00(-0.17%)
Dec 21, 2012 2.335 2.363 2.307 2.331 1,809,365 -0.03(-1.34%)
Dec 20, 2012 2.367 2.377 2.349 2.363 1,653,139 -0.01(-0.58%)
Dec 19, 2012 2.399 2.403 2.355 2.377 748,902 -0.02(-0.75%)
Dec 18, 2012 2.409 2.418 2.357 2.395 992,238 -0.02(-0.74%)
Dec 17, 2012 2.442 2.450 2.393 2.413 1,512,564 +0.03(+1.33%)
Dec 14, 2012 2.351 2.399 2.337 2.381 827,476 +0.03(+1.18%)
Dec 13, 2012 2.359 2.373 2.347 2.353 921,273 -0.00(-0.17%)
Dec 12, 2012 2.361 2.381 2.343 2.357 983,032 +0.00(+0.17%)
Dec 11, 2012 2.331 2.359 2.331 2.353 822,420 +0.02(+0.94%)
Dec 10, 2012 2.337 2.345 2.323 2.331 984,241 +0.00(+0.00%)
Dec 07, 2012 2.357 2.363 2.324 2.331 554,524 -0.01(-0.51%)
Dec 06, 2012 2.391 2.397 2.341 2.343 1,138,704 -0.03(-1.26%)
Dec 05, 2012 2.304 2.377 2.304 2.373 1,184,888 +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.