Financial News

Futurefuel Corp (NY: FF )

5.590 -0.150 (-2.61%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.558 3.587 3.475 3.504 315,560 -0.04(-1.13%)
Apr 29, 2013 3.504 3.559 3.481 3.544 152,890 +0.06(+1.72%)
Apr 26, 2013 3.607 3.604 3.481 3.484 260,723 -0.12(-3.33%)
Apr 25, 2013 3.644 3.652 3.598 3.604 251,527 -0.01(-0.16%)
Apr 24, 2013 3.589 3.635 3.584 3.609 200,686 +0.03(+0.96%)
Apr 23, 2013 3.544 3.575 3.495 3.575 236,898 +0.06(+1.63%)
Apr 22, 2013 3.481 3.524 3.412 3.518 213,088 +0.04(+1.23%)
Apr 19, 2013 3.455 3.509 3.446 3.475 259,300 +0.02(+0.66%)
Apr 18, 2013 3.529 3.529 3.426 3.452 484,786 -0.05(-1.39%)
Apr 17, 2013 3.558 3.558 3.478 3.501 344,591 -0.07(-2.08%)
Apr 16, 2013 3.501 3.578 3.492 3.575 551,539 +0.10(+2.97%)
Apr 15, 2013 3.598 3.615 3.435 3.472 801,843 -0.17(-4.56%)
Apr 12, 2013 3.661 3.675 3.627 3.638 690,091 -0.03(-0.86%)
Apr 11, 2013 3.541 3.675 3.541 3.669 850,069 +0.13(+3.72%)
Apr 10, 2013 3.498 3.541 3.474 3.538 688,140 +0.05(+1.39%)
Apr 09, 2013 3.424 3.572 3.412 3.489 812,339 +0.08(+2.43%)
Apr 08, 2013 3.432 3.458 3.381 3.406 486,471 -0.02(-0.50%)
Apr 05, 2013 3.369 3.432 3.343 3.424 381,569 +0.01(+0.17%)
Apr 04, 2013 3.412 3.447 3.389 3.418 402,299 +0.03(+1.01%)
Apr 03, 2013 3.452 3.452 3.358 3.383 642,313 -0.07(-1.99%)
Apr 02, 2013 3.469 3.492 3.432 3.452 597,020 +0.00(+0.08%)
Apr 01, 2013 3.475 3.475 3.363 3.449 666,295 -0.03(-0.74%)
Mar 28, 2013 3.504 3.515 3.464 3.475 716,548 -0.03(-0.82%)
Mar 27, 2013 3.509 3.518 3.495 3.504 403,652 -0.01(-0.16%)
Mar 26, 2013 3.526 3.526 3.498 3.509 524,830 +0.00(+0.08%)
Mar 25, 2013 3.521 3.535 3.498 3.506 604,157 -0.02(-0.65%)
Mar 22, 2013 3.607 3.615 3.492 3.529 869,166 -0.06(-1.60%)
Mar 21, 2013 3.575 3.615 3.575 3.587 827,923 -0.00(-0.08%)
Mar 20, 2013 3.521 3.638 3.521 3.589 1,391,500 +0.04(+1.21%)
Mar 19, 2013 3.704 3.775 3.486 3.546 2,942,259 -0.36(-9.22%)
Mar 18, 2013 3.941 4.017 3.881 3.907 2,234,297 -0.07(-1.66%)
Mar 15, 2013 3.990 3.998 3.970 3.973 840,198 -0.03(-0.64%)
Mar 14, 2013 3.993 4.007 3.944 3.998 888,452 +0.02(+0.50%)
Mar 13, 2013 3.990 4.027 3.953 3.978 468,507 -0.00(-0.07%)
Mar 12, 2013 3.924 4.007 3.913 3.981 651,421 +0.05(+1.24%)
Mar 11, 2013 3.941 3.950 3.907 3.933 420,893 -0.01(-0.15%)
Mar 08, 2013 3.927 3.964 3.893 3.938 587,140 +0.05(+1.18%)
Mar 07, 2013 3.847 3.927 3.821 3.893 488,695 +0.05(+1.42%)
Mar 06, 2013 3.824 3.861 3.815 3.838 210,867 +0.03(+0.90%)
Mar 05, 2013 3.801 3.864 3.792 3.804 409,631 +0.02(+0.61%)
Mar 04, 2013 3.775 3.804 3.750 3.781 878,841 +0.01(+0.30%)
Mar 01, 2013 3.727 3.801 3.710 3.770 462,801 +0.02(+0.53%)
Feb 28, 2013 3.744 3.772 3.730 3.750 622,292 -0.01(-0.23%)
Feb 27, 2013 3.752 3.787 3.730 3.758 540,092 -0.01(-0.30%)
Feb 26, 2013 3.755 3.795 3.744 3.770 809,944 -0.07(-1.79%)
Feb 22, 2013 3.732 3.855 3.712 3.838 873,547 +0.12(+3.15%)
Feb 21, 2013 3.858 3.861 3.621 3.721 1,241,834 -0.16(-4.13%)
Feb 20, 2013 3.978 3.998 3.878 3.881 642,788 -0.10(-2.51%)
Feb 19, 2013 3.970 4.004 3.950 3.981 498,852 +0.02(+0.58%)
Feb 15, 2013 3.976 3.996 3.935 3.958 1,073,020 +0.00(+0.00%)
Feb 14, 2013 3.927 3.976 3.887 3.958 1,059,647 +0.03(+0.65%)
Feb 13, 2013 3.970 4.004 3.870 3.933 1,133,938 -0.03(-0.79%)
Feb 12, 2013 3.978 3.993 3.950 3.964 1,200,198 -0.00(-0.07%)
Feb 11, 2013 3.873 3.993 3.873 3.967 1,509,609 +0.09(+2.44%)
Feb 08, 2013 3.878 3.884 3.833 3.873 1,015,956 +0.01(+0.22%)
Feb 07, 2013 3.798 3.875 3.747 3.864 1,022,015 +0.07(+1.89%)
Feb 06, 2013 3.710 3.815 3.707 3.792 2,675,802 +0.10(+2.63%)
Feb 04, 2013 3.698 3.724 3.675 3.695 681,490 -0.03(-0.84%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback