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

Futurefuel Corp (NY: FF )

5.620 -0.050 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 24, 2011 3.775 3.775 3.770 3.775 5,611 +0.01(+0.30%)
May 23, 2011 3.732 3.764 3.710 3.764 36,254 +0.05(+1.46%)
May 20, 2011 3.704 3.847 3.673 3.710 200,955 -0.07(-1.82%)
May 19, 2011 3.704 3.790 3.693 3.778 65,155 +0.05(+1.46%)
May 18, 2011 3.684 3.724 3.675 3.724 70,627 +0.02(+0.62%)
May 17, 2011 3.675 3.704 3.675 3.701 28,845 -0.00(-0.08%)
May 16, 2011 3.704 3.704 3.638 3.704 25,369 +0.02(+0.54%)
May 13, 2011 3.684 3.707 3.632 3.684 33,628 -0.01(-0.16%)
May 12, 2011 3.684 3.710 3.658 3.690 152,250 +0.03(+0.70%)
May 11, 2011 3.647 3.684 3.610 3.664 23,478 +0.02(+0.47%)
May 10, 2011 3.598 3.647 3.598 3.647 52,935 +0.05(+1.35%)
May 09, 2011 3.624 3.644 3.578 3.598 14,160 -0.05(-1.49%)
May 06, 2011 3.688 3.688 3.652 3.652 33,519 -0.03(-0.70%)
May 05, 2011 3.604 3.684 3.604 3.678 78,336 +0.05(+1.42%)
May 04, 2011 3.601 3.627 3.575 3.627 41,121 +0.03(+0.71%)
May 03, 2011 3.612 3.612 3.575 3.601 39,509 +0.00(+0.08%)
May 02, 2011 3.601 3.605 3.591 3.598 36,306 -0.03(-0.87%)
Apr 29, 2011 3.707 3.707 3.581 3.629 31,082 -0.07(-2.01%)
Apr 28, 2011 3.761 3.770 3.704 3.704 26,429 -0.07(-1.82%)
Apr 27, 2011 3.730 4.001 3.718 3.772 246,873 +0.04(+1.15%)
Apr 26, 2011 3.721 3.764 3.721 3.730 61,763 +0.01(+0.31%)
Apr 25, 2011 3.738 3.778 3.718 3.718 104,367 +0.03(+0.93%)
Apr 21, 2011 3.629 3.684 3.624 3.684 54,599 +0.07(+1.98%)
Apr 20, 2011 3.658 3.678 3.564 3.612 68,043 +0.05(+1.36%)
Apr 19, 2011 3.472 3.619 3.472 3.564 69,116 +0.12(+3.49%)
Apr 18, 2011 3.524 3.558 3.295 3.444 131,160 -0.11(-3.14%)
Apr 15, 2011 3.644 3.704 3.555 3.555 537,893 -0.09(-2.36%)
Apr 14, 2011 3.627 3.641 3.604 3.641 88,458 +0.00(+0.08%)
Apr 13, 2011 3.635 3.644 3.492 3.638 86,854 +0.03(+0.71%)
Apr 12, 2011 3.635 3.658 3.575 3.612 112,800 +0.01(+0.20%)
Apr 11, 2011 3.318 3.658 3.318 3.605 73,214 +0.30(+9.04%)
Apr 08, 2011 3.275 3.312 3.275 3.306 33,939 +0.05(+1.40%)
Apr 07, 2011 3.243 3.286 3.198 3.260 102,252 +0.05(+1.42%)
Apr 06, 2011 3.218 3.218 3.195 3.215 47,701 +0.02(+0.63%)
Apr 05, 2011 3.195 3.203 3.021 3.195 49,648 -0.00(-0.09%)
Apr 04, 2011 3.175 3.218 3.046 3.198 115,580 +0.05(+1.64%)
Apr 01, 2011 3.117 3.146 3.117 3.146 7,604 +0.07(+2.33%)
Mar 31, 2011 3.075 3.075 3.035 3.075 11,583 +0.00(+0.00%)
Mar 30, 2011 2.946 3.075 2.934 3.075 91,476 +0.14(+4.88%)
Mar 29, 2011 2.960 2.960 2.903 2.932 23,925 +0.00(+0.00%)
Mar 28, 2011 2.977 2.977 2.932 2.932 23,817 -0.03(-0.97%)
Mar 25, 2011 2.957 2.974 2.956 2.960 13,286 +0.01(+0.49%)
Mar 24, 2011 2.932 2.974 2.903 2.946 176,802 +0.05(+1.68%)
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.