Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.381 -0.069 (-1.55%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 6, 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 2.544 2.544 2.541 2.544 8,326 +0.01(+0.30%)
May 23, 2011 2.515 2.537 2.500 2.537 53,792 +0.04(+1.47%)
May 20, 2011 2.496 2.593 2.475 2.500 298,170 -0.05(-1.82%)
May 19, 2011 2.496 2.554 2.489 2.546 96,675 +0.04(+1.46%)
May 18, 2011 2.483 2.510 2.477 2.510 104,794 +0.02(+0.62%)
May 17, 2011 2.477 2.496 2.477 2.494 42,799 -0.00(-0.08%)
May 16, 2011 2.496 2.496 2.452 2.496 37,642 +0.01(+0.54%)
May 13, 2011 2.483 2.498 2.448 2.483 49,896 -0.00(-0.16%)
May 12, 2011 2.483 2.500 2.465 2.487 225,904 +0.02(+0.70%)
May 11, 2011 2.458 2.483 2.433 2.469 34,836 +0.01(+0.47%)
May 10, 2011 2.425 2.458 2.425 2.458 78,543 +0.03(+1.35%)
May 09, 2011 2.442 2.456 2.411 2.425 21,010 -0.04(-1.49%)
May 06, 2011 2.485 2.485 2.462 2.462 49,735 -0.02(-0.70%)
May 05, 2011 2.429 2.483 2.429 2.479 116,233 +0.03(+1.42%)
May 04, 2011 2.427 2.444 2.409 2.444 61,014 +0.02(+0.71%)
May 03, 2011 2.435 2.435 2.409 2.427 58,622 +0.00(+0.08%)
May 02, 2011 2.427 2.430 2.420 2.425 53,870 -0.02(-0.87%)
Apr 29, 2011 2.498 2.498 2.414 2.446 46,119 -0.05(-2.01%)
Apr 28, 2011 2.535 2.541 2.496 2.496 39,214 -0.05(-1.82%)
Apr 27, 2011 2.514 2.697 2.506 2.542 366,302 +0.03(+1.15%)
Apr 26, 2011 2.508 2.537 2.508 2.514 91,643 +0.01(+0.31%)
Apr 25, 2011 2.519 2.546 2.506 2.506 154,856 +0.02(+0.93%)
Apr 21, 2011 2.446 2.483 2.442 2.483 81,013 +0.05(+1.98%)
Apr 20, 2011 2.465 2.479 2.402 2.435 100,960 +0.03(+1.36%)
Apr 19, 2011 2.340 2.439 2.340 2.402 102,553 +0.08(+3.49%)
Apr 18, 2011 2.375 2.398 2.221 2.321 194,611 -0.08(-3.14%)
Apr 15, 2011 2.456 2.496 2.396 2.396 798,106 -0.06(-2.36%)
Apr 14, 2011 2.444 2.454 2.429 2.454 131,252 +0.00(+0.08%)
Apr 13, 2011 2.450 2.456 2.354 2.452 128,870 +0.02(+0.71%)
Apr 12, 2011 2.450 2.465 2.409 2.435 167,369 +0.00(+0.20%)
Apr 11, 2011 2.236 2.465 2.236 2.430 108,633 +0.20(+9.04%)
Apr 08, 2011 2.207 2.232 2.207 2.228 50,358 +0.03(+1.40%)
Apr 07, 2011 2.186 2.215 2.155 2.197 151,718 +0.03(+1.42%)
Apr 06, 2011 2.169 2.169 2.153 2.167 70,777 +0.01(+0.63%)
Apr 05, 2011 2.153 2.159 2.036 2.153 73,667 -0.00(-0.09%)
Apr 04, 2011 2.140 2.169 2.053 2.155 171,494 +0.03(+1.64%)
Apr 01, 2011 2.101 2.120 2.101 2.120 11,283 +0.05(+2.33%)
Mar 31, 2011 2.072 2.072 2.045 2.072 17,187 +0.00(+0.00%)
Mar 30, 2011 1.985 2.072 1.978 2.072 135,729 +0.10(+4.88%)
Mar 29, 2011 1.995 1.995 1.956 1.976 35,500 +0.00(+0.00%)
Mar 28, 2011 2.007 2.007 1.976 1.976 35,339 -0.02(-0.97%)
Mar 25, 2011 1.993 2.005 1.992 1.995 19,713 +0.01(+0.49%)
Mar 24, 2011 1.976 2.005 1.956 1.985 262,333 +0.03(+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.