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 )

4.650 +0.040 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2019 3.119 3.213 3.092 3.114 512,641 -0.01(-0.17%)
Jul 30, 2019 3.076 3.154 3.042 3.119 544,455 +0.02(+0.60%)
Jul 29, 2019 3.172 3.187 3.082 3.100 335,452 -0.08(-2.44%)
Jul 26, 2019 3.156 3.191 3.132 3.178 314,664 +0.03(+1.11%)
Jul 25, 2019 3.255 3.255 3.122 3.143 365,725 -0.11(-3.45%)
Jul 24, 2019 3.213 3.277 3.207 3.255 385,581 +0.04(+1.33%)
Jul 23, 2019 3.130 3.229 3.124 3.213 344,862 +0.09(+2.91%)
Jul 22, 2019 3.205 3.239 3.119 3.122 785,602 -0.08(-2.59%)
Jul 19, 2019 3.162 3.244 3.119 3.205 391,740 +0.03(+0.84%)
Jul 18, 2019 3.146 3.197 3.127 3.178 349,580 +0.03(+0.93%)
Jul 17, 2019 3.154 3.156 3.100 3.148 305,666 -0.01(-0.42%)
Jul 16, 2019 3.143 3.199 3.127 3.162 354,654 +0.02(+0.51%)
Jul 15, 2019 3.172 3.183 3.020 3.146 397,525 -0.02(-0.76%)
Jul 12, 2019 3.119 3.189 3.119 3.170 269,391 +0.05(+1.54%)
Jul 11, 2019 3.178 3.185 3.082 3.122 253,288 -0.05(-1.68%)
Jul 10, 2019 3.156 3.189 3.132 3.175 292,929 +0.04(+1.19%)
Jul 09, 2019 3.132 3.143 3.092 3.138 288,761 +0.00(+0.00%)
Jul 08, 2019 3.119 3.146 3.108 3.138 296,099 +0.01(+0.17%)
Jul 05, 2019 3.079 3.132 3.055 3.132 128,709 +0.02(+0.77%)
Jul 03, 2019 3.172 3.172 3.092 3.108 111,124 -0.06(-1.94%)
Jul 02, 2019 3.218 3.234 3.140 3.170 525,617 -0.05(-1.41%)
Jul 01, 2019 3.164 3.229 3.148 3.215 544,339 +0.09(+2.91%)
Jun 28, 2019 3.132 3.178 3.114 3.124 957,837 -0.00(-0.09%)
Jun 27, 2019 2.980 3.127 2.980 3.127 412,060 +0.15(+5.12%)
Jun 26, 2019 2.937 3.015 2.937 2.975 262,593 +0.04(+1.46%)
Jun 25, 2019 2.924 2.948 2.895 2.932 524,666 +0.00(+0.09%)
Jun 24, 2019 3.039 3.074 2.927 2.929 578,092 -0.11(-3.61%)
Jun 21, 2019 2.924 3.044 2.905 3.039 890,115 +0.09(+3.18%)
Jun 20, 2019 2.953 2.967 2.921 2.945 287,100 +0.03(+0.92%)
Jun 19, 2019 2.905 2.943 2.888 2.919 356,008 +0.01(+0.46%)
Jun 18, 2019 2.892 2.967 2.864 2.905 317,100 +0.05(+1.68%)
Jun 17, 2019 2.841 2.862 2.818 2.857 239,979 +0.02(+0.56%)
Jun 14, 2019 2.870 2.892 2.833 2.841 233,847 -0.03(-1.12%)
Jun 13, 2019 2.865 2.913 2.865 2.873 375,240 +0.02(+0.66%)
Jun 12, 2019 2.804 2.878 2.785 2.854 300,899 +0.03(+0.95%)
Jun 11, 2019 2.870 2.881 2.814 2.828 920,272 -0.02(-0.84%)
Jun 10, 2019 2.846 2.911 2.846 2.852 282,382 +0.02(+0.66%)
Jun 07, 2019 2.814 2.868 2.804 2.833 287,725 +0.03(+0.95%)
Jun 06, 2019 2.774 2.820 2.731 2.806 480,052 +0.03(+1.16%)
Jun 05, 2019 2.878 2.878 2.752 2.774 433,896 -0.10(-3.53%)
Jun 04, 2019 2.841 2.923 2.841 2.876 529,545 +0.05(+1.89%)
Jun 03, 2019 2.764 2.836 2.761 2.822 483,416 +0.05(+1.73%)
May 31, 2019 2.825 2.825 2.769 2.774 482,660 -0.10(-3.35%)
May 30, 2019 2.857 2.893 2.801 2.870 853,418 +0.01(+0.47%)
May 29, 2019 2.857 2.876 2.825 2.857 373,386 -0.01(-0.37%)
May 28, 2019 2.897 2.918 2.862 2.868 589,873 -0.04(-1.28%)
May 24, 2019 2.921 2.985 2.884 2.905 302,125 -0.00(-0.09%)
May 23, 2019 2.918 2.956 2.855 2.908 568,341 -0.02(-0.82%)
May 22, 2019 3.001 3.006 2.918 2.932 282,236 -0.08(-2.65%)
May 21, 2019 2.977 3.035 2.950 3.011 326,148 +0.04(+1.34%)
May 20, 2019 2.945 3.006 2.920 2.971 783,662 +0.00(+0.09%)
May 17, 2019 3.019 3.049 2.958 2.969 406,721 -0.08(-2.70%)
May 16, 2019 3.102 3.115 3.027 3.051 315,899 -0.04(-1.20%)
May 15, 2019 3.102 3.124 3.059 3.088 418,821 -0.03(-0.94%)
May 14, 2019 3.038 3.150 3.009 3.118 939,597 +0.15(+5.11%)
May 13, 2019 3.583 3.583 2.878 2.966 1,414,479 -0.75(-20.29%)
May 10, 2019 3.684 3.721 3.625 3.721 453,375 +0.03(+0.79%)
May 09, 2019 3.713 3.718 3.655 3.692 667,598 -0.04(-1.14%)
May 08, 2019 3.750 3.798 3.713 3.734 850,943 +0.00(+0.00%)
May 07, 2019 3.833 3.854 3.694 3.734 381,817 -0.13(-3.44%)
May 06, 2019 3.835 3.880 3.777 3.867 399,557 +0.03(+0.83%)
May 03, 2019 3.819 3.857 3.790 3.835 896,216 +0.03(+0.77%)
May 02, 2019 3.806 3.867 3.756 3.806 352,474 -0.01(-0.21%)
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.