Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	5.481	5.434	5.434	5.441	617,735	-0.01(-0.12%)
Mar 27, 2024	5.407	5.481	5.400	5.447	646,266	+0.09(+1.77%)
Mar 26, 2024	5.515	5.515	5.329	5.353	952,769	-0.14(-2.58%)
Mar 25, 2024	5.373	5.603	5.346	5.495	1,671,471	+1.85(+50.56%)
Mar 22, 2024	3.682	3.710	3.613	3.650	2,507,047	-0.02(-0.50%)
Mar 21, 2024	3.719	3.756	3.627	3.668	2,360,621	-0.03(-0.75%)
Mar 20, 2024	3.668	3.718	3.590	3.696	2,695,485	+0.06(+1.65%)
Mar 19, 2024	3.529	3.650	3.506	3.636	2,543,850	+0.08(+2.34%)
Mar 18, 2024	3.359	3.636	3.338	3.553	4,583,134	+0.29(+8.92%)
Mar 15, 2024	3.174	3.354	3.155	3.262	4,796,509	+0.08(+2.62%)
Mar 14, 2024	2.596	3.451	2.559	3.178	10,170,765	+0.55(+20.91%)
Mar 13, 2024	2.596	2.656	2.596	2.629	327,917	+0.03(+1.07%)
Mar 12, 2024	2.638	2.652	2.601	2.601	513,425	-0.05(-1.75%)
Mar 11, 2024	2.610	2.663	2.610	2.647	382,700	+0.03(+1.06%)
Mar 08, 2024	2.615	2.659	2.610	2.619	539,318	-0.04(-1.39%)
Mar 07, 2024	2.666	2.693	2.638	2.656	312,042	+0.02(+0.70%)
Mar 06, 2024	2.656	2.679	2.626	2.638	864,041	+0.01(+0.53%)
Mar 05, 2024	2.652	2.670	2.615	2.624	566,188	-0.04(-1.39%)
Mar 04, 2024	2.679	2.693	2.656	2.661	387,269	+0.00(+0.00%)
Mar 01, 2024	2.712	2.712	2.652	2.661	594,529	-0.05(-1.87%)
Feb 29, 2024	2.698	2.721	2.666	2.712	467,484	+0.05(+1.89%)
Feb 28, 2024	2.689	2.716	2.652	2.661	513,475	-0.03(-1.19%)
Feb 27, 2024	2.726	2.753	2.693	2.693	463,812	+0.00(+0.00%)
Feb 26, 2024	2.758	2.794	2.675	2.693	1,177,161	-0.07(-2.64%)
Feb 23, 2024	2.657	2.767	2.643	2.767	702,913	+0.11(+3.95%)
Feb 22, 2024	2.643	2.668	2.607	2.661	924,616	-0.01(-0.51%)
Feb 21, 2024	2.657	2.675	2.627	2.675	398,192	+0.02(+0.86%)
Feb 20, 2024	2.661	2.675	2.629	2.652	468,100	-0.02(-0.85%)
Feb 16, 2024	2.703	2.735	2.675	2.675	543,230	-0.05(-2.01%)
Feb 15, 2024	2.671	2.753	2.671	2.730	476,696	+0.06(+2.23%)
Feb 14, 2024	2.675	2.675	2.625	2.671	646,484	+0.04(+1.39%)
Feb 13, 2024	2.730	2.730	2.623	2.634	732,694	-0.16(-5.73%)
Feb 12, 2024	2.707	2.799	2.707	2.794	548,422	+0.09(+3.21%)
Feb 09, 2024	2.684	2.707	2.657	2.707	481,929	+0.02(+0.68%)
Feb 08, 2024	2.579	2.691	2.579	2.689	772,635	+0.10(+3.89%)
Feb 07, 2024	2.488	2.588	2.479	2.588	1,478,424	+0.12(+5.01%)
Feb 06, 2024	2.460	2.515	2.460	2.465	669,681	+0.01(+0.37%)
Feb 05, 2024	2.515	2.524	2.424	2.456	2,408,199	-0.08(-3.07%)
Feb 02, 2024	2.602	2.602	2.533	2.533	425,122	-0.07(-2.81%)
Feb 01, 2024	2.620	2.643	2.589	2.607	693,326	+0.00(+0.00%)
Jan 31, 2024	2.643	2.671	2.607	2.607	352,905	-0.04(-1.38%)
Jan 30, 2024	2.652	2.652	2.620	2.643	837,857	-0.02(-0.86%)
Jan 29, 2024	2.648	2.671	2.588	2.666	321,348	+0.03(+1.22%)
Jan 26, 2024	2.639	2.644	2.616	2.634	332,660	+0.01(+0.52%)
Jan 25, 2024	2.611	2.625	2.561	2.620	386,257	+0.04(+1.60%)
Jan 24, 2024	2.634	2.634	2.577	2.579	335,033	-0.02(-0.88%)
Jan 23, 2024	2.625	2.639	2.586	2.602	463,434	+0.00(+0.00%)
Jan 22, 2024	2.561	2.613	2.543	2.602	864,148	+0.05(+1.79%)
Jan 19, 2024	2.561	2.570	2.501	2.556	694,524	+0.00(+0.18%)
Jan 18, 2024	2.593	2.593	2.533	2.552	656,053	-0.02(-0.89%)
Jan 17, 2024	2.543	2.593	2.538	2.575	716,691	-0.02(-0.71%)
Jan 16, 2024	2.639	2.652	2.593	2.593	1,018,495	-0.08(-2.91%)
Jan 12, 2024	2.639	2.680	2.634	2.671	547,140	+0.07(+2.64%)
Jan 11, 2024	2.648	2.664	2.593	2.602	700,809	-0.05(-1.73%)
Jan 10, 2024	2.648	2.661	2.616	2.648	597,114	-0.01(-0.34%)
Jan 09, 2024	2.698	2.698	2.648	2.657	651,100	-0.07(-2.52%)
Jan 08, 2024	2.739	2.746	2.707	2.726	470,009	-0.02(-0.67%)
Jan 05, 2024	2.730	2.776	2.712	2.744	440,740	+0.00(+0.17%)
Jan 04, 2024	2.744	2.785	2.739	2.739	652,414	-0.02(-0.66%)
Jan 03, 2024	2.753	2.790	2.726	2.758	762,607	-0.00(-0.17%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Futurefuel Corp (NY: FF )

Historical Prices