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 )

4.160 -0.120 (-2.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Mar 31, 2014 3.962 4.156 3.962 4.052 2,485,591 +0.11(+2.78%)
Mar 28, 2014 3.948 4.016 3.916 3.942 2,529,967 -0.00(-0.10%)
Mar 27, 2014 3.972 3.986 3.847 3.946 1,640,094 -0.03(-0.65%)
Mar 26, 2014 4.128 4.170 3.970 3.972 1,919,800 -0.15(-3.59%)
Mar 25, 2014 4.216 4.238 4.038 4.120 1,542,801 -0.09(-2.09%)
Mar 24, 2014 4.248 4.272 4.155 4.208 1,770,311 -0.03(-0.71%)
Mar 21, 2014 4.262 4.292 4.200 4.238 2,409,458 -0.01(-0.23%)
Mar 20, 2014 4.214 4.340 4.202 4.248 2,787,385 +0.06(+1.33%)
Mar 19, 2014 4.142 4.441 4.142 4.192 5,376,987 +0.07(+1.69%)
Mar 18, 2014 4.198 4.240 3.968 4.122 11,787,125 +0.62(+17.60%)
Mar 17, 2014 3.469 3.523 3.467 3.505 1,711,312 +0.04(+1.04%)
Mar 14, 2014 3.443 3.483 3.437 3.469 520,282 +0.03(+0.75%)
Mar 13, 2014 3.477 3.497 3.408 3.443 591,565 -0.03(-0.75%)
Mar 12, 2014 3.429 3.490 3.425 3.469 496,465 +0.03(+0.99%)
Mar 11, 2014 3.473 3.513 3.401 3.435 736,736 -0.03(-0.81%)
Mar 10, 2014 3.467 3.481 3.425 3.463 488,776 -0.00(-0.06%)
Mar 07, 2014 3.453 3.481 3.439 3.465 383,201 +0.03(+0.99%)
Mar 06, 2014 3.399 3.433 3.375 3.431 755,978 +0.03(+0.82%)
Mar 05, 2014 3.455 3.479 3.399 3.403 520,943 -0.05(-1.50%)
Mar 04, 2014 3.459 3.525 3.443 3.455 1,317,635 +0.03(+0.93%)
Mar 03, 2014 3.421 3.441 3.349 3.423 648,956 -0.04(-1.15%)
Feb 28, 2014 3.453 3.499 3.417 3.463 607,370 +0.00(+0.06%)
Feb 27, 2014 3.439 3.477 3.411 3.461 526,824 +0.02(+0.64%)
Feb 26, 2014 3.384 3.468 3.384 3.439 503,424 +0.06(+1.64%)
Feb 25, 2014 3.463 3.469 3.372 3.384 583,013 -0.06(-1.84%)
Feb 24, 2014 3.436 3.458 3.392 3.447 642,488 +0.06(+1.64%)
Feb 21, 2014 3.404 3.437 3.372 3.392 944,896 +0.01(+0.18%)
Feb 20, 2014 3.314 3.396 3.314 3.386 611,515 +0.09(+2.71%)
Feb 19, 2014 3.301 3.334 3.295 3.297 603,887 -0.02(-0.54%)
Feb 18, 2014 3.308 3.354 3.269 3.314 1,055,620 +0.03(+0.84%)
Feb 14, 2014 3.316 3.287 3.287 3.287 439,888 -0.03(-0.78%)
Feb 13, 2014 3.196 3.328 3.192 3.312 927,825 +0.11(+3.34%)
Feb 12, 2014 3.136 3.209 3.108 3.205 881,415 +0.08(+2.67%)
Feb 11, 2014 3.126 3.144 3.086 3.122 785,528 +0.00(+0.13%)
Feb 10, 2014 3.090 3.124 3.061 3.118 567,934 +0.03(+1.09%)
Feb 07, 2014 3.092 3.104 3.063 3.084 540,310 +0.01(+0.45%)
Feb 06, 2014 3.043 3.088 3.037 3.071 492,482 +0.05(+1.51%)
Feb 05, 2014 3.015 3.055 2.930 3.025 849,786 -0.01(-0.26%)
Feb 04, 2014 3.079 3.100 3.013 3.033 972,505 -0.03(-1.04%)
Feb 03, 2014 3.247 3.275 3.057 3.065 1,057,532 -0.18(-5.50%)
Jan 31, 2014 3.211 3.251 3.194 3.243 667,948 +0.01(+0.37%)
Jan 30, 2014 3.233 3.303 3.223 3.231 728,912 +0.01(+0.37%)
Jan 29, 2014 3.211 3.255 3.205 3.219 522,357 -0.01(-0.18%)
Jan 28, 2014 3.223 3.254 3.207 3.225 903,475 +0.01(+0.18%)
Jan 27, 2014 3.249 3.277 3.201 3.219 732,025 -0.04(-1.16%)
Jan 24, 2014 3.320 3.334 3.233 3.257 752,183 -0.09(-2.55%)
Jan 23, 2014 3.320 3.342 3.263 3.342 866,075 +0.02(+0.48%)
Jan 22, 2014 3.340 3.352 3.267 3.326 453,185 -0.01(-0.18%)
Jan 21, 2014 3.287 3.332 3.281 3.332 818,403 +0.06(+1.76%)
Jan 17, 2014 3.247 3.275 3.275 3.275 490,838 +0.03(+0.98%)
Jan 16, 2014 3.215 3.243 3.213 3.243 351,340 +0.03(+0.86%)
Jan 15, 2014 3.213 3.251 3.211 3.215 522,251 +0.00(+0.06%)
Jan 14, 2014 3.164 3.223 3.164 3.213 556,418 +0.07(+2.21%)
Jan 13, 2014 3.223 3.223 3.128 3.144 895,353 -0.07(-2.28%)
Jan 10, 2014 3.190 3.231 3.144 3.217 937,854 +0.03(+0.87%)
Jan 09, 2014 3.166 3.192 3.122 3.190 1,191,995 +0.03(+0.88%)
Jan 08, 2014 3.176 3.209 3.134 3.162 2,495,971 -0.01(-0.25%)
Jan 07, 2014 3.132 3.180 3.132 3.170 856,399 +0.04(+1.40%)
Jan 06, 2014 3.174 3.196 3.114 3.126 1,092,889 -0.03(-0.94%)
Jan 03, 2014 3.184 3.201 3.152 3.156 815,114 -0.01(-0.44%)
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.