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 2.809 2.809 2.757 2.773 1,678,676 -0.03(-0.99%)
May 30, 2013 2.815 2.832 2.797 2.801 412,869 -0.01(-0.42%)
May 29, 2013 2.827 2.858 2.791 2.813 575,437 -0.02(-0.70%)
May 28, 2013 2.922 2.938 2.813 2.833 815,520 -0.06(-1.99%)
May 24, 2013 2.878 2.900 2.860 2.890 782,323 +0.01(+0.34%)
May 23, 2013 2.856 2.900 2.856 2.880 1,685,064 +0.02(+0.55%)
May 22, 2013 2.902 2.912 2.842 2.864 1,598,741 -0.03(-1.03%)
May 21, 2013 2.825 2.936 2.817 2.894 1,170,919 +0.08(+2.75%)
May 20, 2013 2.733 2.827 2.733 2.817 807,121 +0.08(+3.05%)
May 17, 2013 2.698 2.757 2.680 2.733 470,219 +0.06(+2.07%)
May 16, 2013 2.733 2.769 2.674 2.678 999,796 -0.06(-2.03%)
May 15, 2013 2.743 2.769 2.729 2.733 732,827 +0.03(+1.25%)
May 13, 2013 2.759 2.773 2.684 2.700 595,335 -0.05(-1.87%)
May 10, 2013 2.729 2.767 2.727 2.751 661,079 +0.02(+0.87%)
May 09, 2013 2.718 2.751 2.674 2.727 722,235 +0.02(+0.73%)
May 08, 2013 2.739 2.837 2.682 2.708 2,003,983 +0.10(+3.96%)
May 07, 2013 2.537 2.604 2.508 2.604 503,406 +0.08(+3.06%)
May 06, 2013 2.573 2.573 2.511 2.527 423,300 -0.01(-0.55%)
May 03, 2013 2.519 2.547 2.489 2.541 471,283 +0.05(+2.07%)
May 02, 2013 2.374 2.493 2.362 2.489 584,884 +0.11(+4.50%)
May 01, 2013 2.432 2.432 2.382 2.382 535,933 -0.05(-1.96%)
Apr 30, 2013 2.468 2.487 2.410 2.430 454,995 -0.03(-1.13%)
Apr 29, 2013 2.430 2.468 2.414 2.458 220,447 +0.04(+1.72%)
Apr 26, 2013 2.501 2.499 2.414 2.416 375,926 -0.08(-3.33%)
Apr 25, 2013 2.527 2.533 2.495 2.499 362,668 -0.00(-0.16%)
Apr 24, 2013 2.489 2.521 2.485 2.503 289,362 +0.02(+0.96%)
Apr 23, 2013 2.458 2.480 2.424 2.480 341,575 +0.04(+1.63%)
Apr 22, 2013 2.414 2.444 2.366 2.440 307,243 +0.03(+1.23%)
Apr 19, 2013 2.396 2.434 2.390 2.410 373,875 +0.02(+0.66%)
Apr 18, 2013 2.448 2.448 2.376 2.394 698,995 -0.03(-1.39%)
Apr 17, 2013 2.468 2.468 2.412 2.428 496,853 -0.05(-2.08%)
Apr 16, 2013 2.428 2.481 2.422 2.480 795,244 +0.07(+2.97%)
Apr 15, 2013 2.495 2.507 2.382 2.408 1,156,148 -0.12(-4.56%)
Apr 12, 2013 2.539 2.549 2.515 2.523 995,017 -0.02(-0.86%)
Apr 11, 2013 2.456 2.549 2.456 2.545 1,225,683 +0.09(+3.72%)
Apr 10, 2013 2.426 2.456 2.409 2.454 992,204 +0.03(+1.39%)
Apr 09, 2013 2.374 2.478 2.366 2.420 1,171,282 +0.06(+2.44%)
Apr 08, 2013 2.380 2.398 2.345 2.362 701,425 -0.01(-0.50%)
Apr 05, 2013 2.337 2.380 2.319 2.374 550,170 +0.00(+0.17%)
Apr 04, 2013 2.366 2.391 2.351 2.370 580,060 +0.02(+1.01%)
Apr 03, 2013 2.394 2.394 2.329 2.347 926,127 -0.05(-1.99%)
Apr 02, 2013 2.406 2.422 2.380 2.394 860,821 +0.00(+0.08%)
Apr 01, 2013 2.410 2.410 2.333 2.392 960,705 -0.02(-0.74%)
Mar 28, 2013 2.430 2.438 2.402 2.410 1,033,164 -0.02(-0.82%)
Mar 27, 2013 2.434 2.440 2.424 2.430 582,011 -0.00(-0.16%)
Mar 26, 2013 2.446 2.446 2.426 2.434 756,733 +0.00(+0.08%)
Mar 25, 2013 2.442 2.452 2.426 2.432 871,111 -0.02(-0.65%)
Mar 22, 2013 2.501 2.507 2.422 2.448 1,253,218 -0.04(-1.59%)
Mar 21, 2013 2.480 2.507 2.480 2.487 1,193,751 -0.00(-0.08%)
Mar 20, 2013 2.442 2.523 2.442 2.489 2,006,353 +0.03(+1.21%)
Mar 19, 2013 2.569 2.618 2.418 2.460 4,242,333 -0.25(-9.22%)
Mar 18, 2013 2.733 2.786 2.692 2.710 3,221,550 -0.05(-1.66%)
Mar 15, 2013 2.767 2.773 2.753 2.755 1,211,451 -0.02(-0.64%)
Mar 14, 2013 2.769 2.779 2.735 2.773 1,281,026 +0.01(+0.50%)
Mar 13, 2013 2.767 2.793 2.741 2.759 675,522 -0.00(-0.07%)
Mar 12, 2013 2.721 2.779 2.714 2.761 939,260 +0.03(+1.24%)
Mar 11, 2013 2.733 2.739 2.710 2.727 606,870 -0.00(-0.14%)
Mar 08, 2013 2.723 2.749 2.700 2.731 846,575 +0.03(+1.18%)
Mar 07, 2013 2.668 2.723 2.650 2.700 704,631 +0.04(+1.42%)
Mar 06, 2013 2.652 2.678 2.646 2.662 304,042 +0.02(+0.90%)
Mar 05, 2013 2.636 2.680 2.630 2.638 590,631 +0.02(+0.61%)
Mar 04, 2013 2.618 2.638 2.600 2.622 1,267,168 +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.