Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.360 +0.260 (+6.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2018 4.307 4.384 4.202 4.212 672,234 -0.05(-1.15%)
Oct 30, 2018 4.112 4.264 4.101 4.261 286,423 +0.16(+3.82%)
Oct 29, 2018 4.258 4.258 4.061 4.104 510,136 -0.10(-2.32%)
Oct 26, 2018 4.166 4.269 4.115 4.202 273,707 -0.02(-0.43%)
Oct 25, 2018 4.163 4.248 4.151 4.220 473,491 +0.09(+2.11%)
Oct 24, 2018 4.109 4.215 4.109 4.133 769,605 -0.00(-0.06%)
Oct 23, 2018 4.097 4.192 4.040 4.135 520,212 -0.01(-0.31%)
Oct 22, 2018 4.148 4.179 4.056 4.148 271,554 +0.03(+0.62%)
Oct 19, 2018 4.156 4.233 4.099 4.122 195,839 -0.04(-0.86%)
Oct 18, 2018 4.199 4.251 4.107 4.158 316,492 -0.05(-1.16%)
Oct 17, 2018 4.276 4.318 4.125 4.207 684,148 -0.07(-1.68%)
Oct 16, 2018 4.223 4.282 4.179 4.279 283,122 +0.07(+1.65%)
Oct 15, 2018 4.094 4.250 4.063 4.210 392,071 +0.12(+2.82%)
Oct 12, 2018 4.346 4.346 4.071 4.094 536,124 -0.20(-4.55%)
Oct 11, 2018 4.212 4.347 4.179 4.289 707,201 +0.05(+1.27%)
Oct 10, 2018 4.292 4.346 4.228 4.235 770,493 -0.08(-1.96%)
Oct 09, 2018 4.513 4.513 4.253 4.320 785,989 -0.20(-4.49%)
Oct 08, 2018 4.413 4.559 4.395 4.523 734,891 +0.09(+2.09%)
Oct 05, 2018 4.366 4.495 4.269 4.431 808,275 -0.07(-1.48%)
Oct 04, 2018 4.587 4.597 4.477 4.497 510,513 -0.09(-2.01%)
Oct 03, 2018 4.603 4.618 4.531 4.590 1,438,718 -0.01(-0.22%)
Oct 02, 2018 4.736 4.736 4.592 4.600 636,283 -0.13(-2.82%)
Oct 01, 2018 4.795 4.839 4.644 4.734 795,500 -0.03(-0.59%)
Sep 28, 2018 4.577 4.867 4.546 4.762 916,123 +0.18(+3.87%)
Sep 27, 2018 4.669 4.872 4.528 4.585 1,892,551 -0.01(-0.17%)
Sep 26, 2018 4.546 4.639 4.497 4.592 830,872 +0.05(+1.13%)
Sep 25, 2018 4.459 4.565 4.443 4.541 500,955 +0.10(+2.14%)
Sep 24, 2018 4.418 4.456 4.312 4.446 845,165 +0.01(+0.17%)
Sep 21, 2018 4.531 4.559 4.353 4.438 1,858,721 -0.10(-2.15%)
Sep 20, 2018 4.536 4.615 4.510 4.536 280,046 +0.03(+0.63%)
Sep 19, 2018 4.466 4.726 4.264 4.508 2,580,652 +0.03(+0.63%)
Sep 18, 2018 4.721 4.872 4.441 4.479 1,184,123 -0.14(-2.95%)
Sep 17, 2018 4.086 4.657 4.082 4.615 1,626,408 +0.54(+13.30%)
Sep 14, 2018 4.122 4.122 4.017 4.074 392,846 -0.03(-0.69%)
Sep 13, 2018 3.976 4.102 3.961 4.102 1,210,808 +0.15(+3.70%)
Sep 12, 2018 3.881 4.014 3.873 3.955 470,107 +0.07(+1.78%)
Sep 11, 2018 3.855 3.914 3.824 3.886 822,042 +0.02(+0.40%)
Sep 10, 2018 3.832 3.878 3.796 3.871 198,607 +0.06(+1.62%)
Sep 07, 2018 3.927 3.927 3.783 3.809 186,495 -0.14(-3.58%)
Sep 06, 2018 3.935 3.981 3.898 3.950 223,977 +0.02(+0.46%)
Sep 05, 2018 3.817 3.950 3.794 3.932 993,754 +0.12(+3.24%)
Sep 04, 2018 3.809 3.824 3.763 3.809 267,365 +0.00(+0.00%)
Aug 31, 2018 3.809 3.809 3.809 0 +0.02(+0.54%)
Aug 30, 2018 3.778 3.796 3.717 3.788 158,207 +0.00(+0.00%)
Aug 29, 2018 3.811 3.820 3.755 3.788 127,297 -0.02(-0.54%)
Aug 28, 2018 3.840 3.888 3.801 3.809 172,308 -0.03(-0.67%)
Aug 27, 2018 3.904 3.947 3.832 3.834 126,925 -0.05(-1.32%)
Aug 24, 2018 3.868 3.919 3.845 3.886 134,869 +0.03(+0.66%)
Aug 23, 2018 3.824 3.888 3.796 3.860 979,876 +0.03(+0.67%)
Aug 22, 2018 3.771 3.837 3.760 3.834 233,617 +0.06(+1.70%)
Aug 21, 2018 3.727 3.832 3.727 3.771 362,130 +0.04(+1.17%)
Aug 20, 2018 3.724 3.750 3.701 3.727 399,413 +0.02(+0.55%)
Aug 17, 2018 3.604 3.730 3.571 3.707 274,430 +0.09(+2.48%)
Aug 16, 2018 3.505 3.625 3.505 3.617 110,061 +0.16(+4.59%)
Aug 15, 2018 3.453 3.502 3.412 3.458 181,440 -0.02(-0.52%)
Aug 14, 2018 3.441 3.512 3.438 3.476 292,537 +0.04(+1.19%)
Aug 13, 2018 3.438 3.466 3.371 3.435 193,203 +0.01(+0.15%)
Aug 10, 2018 3.471 3.556 3.366 3.430 358,870 +0.00(+0.07%)
Aug 09, 2018 3.543 3.551 3.356 3.428 284,465 -0.12(-3.39%)
Aug 08, 2018 3.632 3.632 3.530 3.548 110,647 -0.08(-2.32%)
Aug 07, 2018 3.599 3.658 3.586 3.632 139,783 +0.03(+0.92%)
Aug 06, 2018 3.581 3.612 3.561 3.599 119,537 +0.02(+0.57%)
Aug 03, 2018 3.551 3.625 3.530 3.579 192,726 +0.03(+0.72%)
Aug 02, 2018 3.505 3.558 3.474 3.553 179,231 +0.04(+1.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.