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

Futurefuel Corp (NY: FF )

5.000 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2013 2.812 2.812 2.760 2.776 1,676,842 -0.03(-0.99%)
May 30, 2013 2.818 2.835 2.800 2.804 412,418 -0.01(-0.42%)
May 29, 2013 2.830 2.861 2.794 2.816 574,808 -0.02(-0.70%)
May 28, 2013 2.925 2.941 2.816 2.836 814,629 -0.06(-1.99%)
May 24, 2013 2.881 2.903 2.863 2.893 781,468 +0.01(+0.34%)
May 23, 2013 2.860 2.903 2.860 2.883 1,683,223 +0.02(+0.55%)
May 22, 2013 2.905 2.915 2.846 2.867 1,596,994 -0.03(-1.03%)
May 21, 2013 2.828 2.939 2.820 2.897 1,169,639 +0.08(+2.75%)
May 20, 2013 2.736 2.830 2.736 2.820 806,239 +0.08(+3.05%)
May 17, 2013 2.701 2.760 2.683 2.736 469,706 +0.06(+2.07%)
May 16, 2013 2.736 2.772 2.677 2.681 998,704 -0.06(-2.03%)
May 15, 2013 2.746 2.772 2.732 2.736 732,027 +0.03(+1.25%)
May 13, 2013 2.762 2.776 2.687 2.703 594,685 -0.05(-1.87%)
May 10, 2013 2.732 2.770 2.730 2.754 660,357 +0.02(+0.87%)
May 09, 2013 2.721 2.754 2.677 2.730 721,446 +0.02(+0.73%)
May 08, 2013 2.742 2.840 2.685 2.711 2,001,794 +0.10(+3.96%)
May 07, 2013 2.540 2.607 2.511 2.607 502,856 +0.08(+3.06%)
May 06, 2013 2.576 2.576 2.514 2.530 422,837 -0.01(-0.55%)
May 03, 2013 2.522 2.550 2.492 2.544 470,768 +0.05(+2.07%)
May 02, 2013 2.377 2.496 2.365 2.492 584,245 +0.11(+4.50%)
May 01, 2013 2.435 2.435 2.385 2.385 535,348 -0.05(-1.96%)
Apr 30, 2013 2.470 2.490 2.413 2.433 454,497 -0.03(-1.13%)
Apr 29, 2013 2.433 2.471 2.417 2.460 220,206 +0.04(+1.72%)
Apr 26, 2013 2.504 2.502 2.417 2.419 375,516 -0.08(-3.33%)
Apr 25, 2013 2.530 2.536 2.498 2.502 362,271 -0.00(-0.16%)
Apr 24, 2013 2.492 2.524 2.488 2.506 289,046 +0.02(+0.96%)
Apr 23, 2013 2.460 2.482 2.427 2.482 341,202 +0.04(+1.63%)
Apr 22, 2013 2.417 2.446 2.369 2.442 306,908 +0.03(+1.23%)
Apr 19, 2013 2.399 2.437 2.393 2.413 373,466 +0.02(+0.66%)
Apr 18, 2013 2.450 2.450 2.379 2.397 698,231 -0.03(-1.39%)
Apr 17, 2013 2.470 2.470 2.415 2.431 496,310 -0.05(-2.08%)
Apr 16, 2013 2.431 2.484 2.425 2.482 794,375 +0.07(+2.97%)
Apr 15, 2013 2.498 2.510 2.385 2.411 1,154,884 -0.12(-4.56%)
Apr 12, 2013 2.542 2.552 2.518 2.526 993,930 -0.02(-0.86%)
Apr 11, 2013 2.458 2.552 2.458 2.548 1,224,344 +0.09(+3.72%)
Apr 10, 2013 2.429 2.458 2.412 2.456 991,120 +0.03(+1.39%)
Apr 09, 2013 2.377 2.480 2.369 2.423 1,170,002 +0.06(+2.43%)
Apr 08, 2013 2.383 2.401 2.347 2.365 700,658 -0.01(-0.50%)
Apr 05, 2013 2.339 2.383 2.321 2.377 549,569 +0.00(+0.17%)
Apr 04, 2013 2.369 2.393 2.353 2.373 579,426 +0.02(+1.01%)
Apr 03, 2013 2.397 2.397 2.331 2.349 925,115 -0.05(-1.99%)
Apr 02, 2013 2.409 2.425 2.383 2.397 859,881 +0.00(+0.08%)
Apr 01, 2013 2.413 2.413 2.335 2.395 959,656 -0.02(-0.74%)
Mar 28, 2013 2.433 2.441 2.405 2.413 1,032,036 -0.02(-0.82%)
Mar 27, 2013 2.437 2.442 2.427 2.433 581,375 -0.00(-0.16%)
Mar 26, 2013 2.448 2.448 2.429 2.437 755,906 +0.00(+0.08%)
Mar 25, 2013 2.444 2.454 2.429 2.435 870,159 -0.02(-0.65%)
Mar 22, 2013 2.504 2.510 2.425 2.450 1,251,849 -0.04(-1.60%)
Mar 21, 2013 2.482 2.510 2.482 2.490 1,192,447 -0.00(-0.08%)
Mar 20, 2013 2.444 2.526 2.444 2.492 2,004,161 +0.03(+1.21%)
Mar 19, 2013 2.572 2.621 2.421 2.462 4,237,698 -0.25(-9.22%)
Mar 18, 2013 2.736 2.789 2.695 2.713 3,218,030 -0.05(-1.66%)
Mar 15, 2013 2.770 2.776 2.756 2.758 1,210,127 -0.02(-0.64%)
Mar 14, 2013 2.772 2.782 2.738 2.776 1,279,627 +0.01(+0.50%)
Mar 13, 2013 2.770 2.796 2.744 2.762 674,784 -0.00(-0.07%)
Mar 12, 2013 2.724 2.782 2.717 2.764 938,233 +0.03(+1.24%)
Mar 11, 2013 2.736 2.742 2.713 2.730 606,207 -0.00(-0.15%)
Mar 08, 2013 2.726 2.752 2.703 2.734 845,650 +0.03(+1.18%)
Mar 07, 2013 2.671 2.726 2.653 2.703 703,861 +0.04(+1.42%)
Mar 06, 2013 2.655 2.681 2.649 2.665 303,710 +0.02(+0.90%)
Mar 05, 2013 2.639 2.683 2.633 2.641 589,986 +0.02(+0.61%)
Mar 04, 2013 2.621 2.641 2.603 2.625 1,265,783 +0.01(+0.30%)
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.