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 )

5.140 UNCHANGED

Official Closing Price Updated: 6:30 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	5.140	5.201	5.070	5.140	218,362	+0.00(+0.00%)
Nov 20, 2024	5.280	5.280	5.080	5.140	225,002	-0.06(-1.15%)
Nov 19, 2024	5.150	5.230	5.120	5.200	236,475	+0.01(+0.19%)
Nov 18, 2024	5.180	5.350	5.150	5.190	324,914	+0.07(+1.37%)
Nov 15, 2024	5.200	5.275	5.000	5.120	423,669	-0.07(-1.35%)
Nov 14, 2024	5.110	5.408	5.110	5.190	482,545	+0.16(+3.18%)
Nov 13, 2024	5.110	5.170	5.000	5.030	406,299	-0.06(-1.18%)
Nov 12, 2024	4.990	5.150	4.910	5.090	577,759	+0.09(+1.80%)
Nov 11, 2024	5.510	5.510	4.510	5.000	1,380,631	-1.09(-17.90%)
Nov 08, 2024	6.240	6.240	6.065	6.090	419,233	-0.16(-2.56%)
Nov 07, 2024	6.250	6.295	6.190	6.250	294,563	+0.02(+0.32%)
Nov 06, 2024	6.150	6.250	6.090	6.230	388,235	+0.19(+3.15%)
Nov 05, 2024	6.000	6.075	5.960	6.040	215,497	+0.02(+0.33%)
Nov 04, 2024	6.000	6.110	5.995	6.020	268,364	+0.04(+0.67%)
Nov 01, 2024	6.040	6.050	5.895	5.980	191,535	-0.06(-0.99%)
Oct 31, 2024	6.100	6.140	6.010	6.040	209,591	-0.02(-0.33%)
Oct 30, 2024	6.040	6.190	6.040	6.060	205,304	-0.03(-0.49%)
Oct 29, 2024	6.160	6.160	5.910	6.090	299,291	-0.08(-1.30%)
Oct 28, 2024	6.200	6.310	6.170	6.170	272,567	-0.03(-0.48%)
Oct 25, 2024	6.240	6.390	6.190	6.200	274,611	+0.04(+0.65%)
Oct 24, 2024	6.100	6.210	6.100	6.160	282,294	+0.08(+1.32%)
Oct 23, 2024	6.030	6.100	6.000	6.080	269,602	+0.03(+0.50%)
Oct 22, 2024	5.930	6.100	5.910	6.050	306,448	+0.12(+2.02%)
Oct 21, 2024	6.100	6.100	5.920	5.930	261,374	-0.16(-2.63%)
Oct 18, 2024	6.120	6.190	6.090	6.090	244,986	-0.02(-0.33%)
Oct 17, 2024	6.110	6.135	6.010	6.110	206,324	-0.02(-0.33%)
Oct 16, 2024	6.110	6.180	6.085	6.130	211,338	+0.08(+1.32%)
Oct 15, 2024	6.170	6.225	6.040	6.050	269,442	-0.12(-1.94%)
Oct 14, 2024	6.310	6.310	6.080	6.170	339,409	-0.12(-1.91%)
Oct 11, 2024	6.160	6.360	6.160	6.290	236,471	+0.15(+2.44%)
Oct 10, 2024	6.210	6.230	6.060	6.140	243,818	-0.08(-1.29%)
Oct 09, 2024	5.970	6.235	5.970	6.220	253,681	+0.30(+5.07%)
Oct 08, 2024	6.030	6.050	5.815	5.920	290,040	-0.13(-2.15%)
Oct 07, 2024	6.050	6.085	5.940	6.050	284,917	+0.01(+0.17%)
Oct 04, 2024	5.770	6.040	5.760	6.040	309,419	+0.28(+4.86%)
Oct 03, 2024	5.680	5.830	5.630	5.760	228,213	+0.05(+0.88%)
Oct 02, 2024	5.720	5.730	5.655	5.710	130,426	+0.04(+0.71%)
Oct 01, 2024	5.720	5.755	5.660	5.670	344,463	-0.08(-1.39%)
Sep 30, 2024	5.650	5.770	5.600	5.750	251,825	+0.13(+2.31%)
Sep 27, 2024	5.700	5.700	5.610	5.620	170,461	-0.05(-0.88%)
Sep 26, 2024	5.650	5.720	5.600	5.670	264,565	+0.00(+0.00%)
Sep 25, 2024	5.710	5.750	5.605	5.670	335,203	-0.03(-0.53%)
Sep 24, 2024	5.570	5.770	5.500	5.700	242,370	+0.16(+2.89%)
Sep 23, 2024	5.610	5.680	5.535	5.540	176,729	-0.02(-0.36%)
Sep 20, 2024	5.680	5.680	5.525	5.560	490,350	-0.18(-3.14%)
Sep 19, 2024	5.700	5.755	5.640	5.740	206,541	+0.15(+2.68%)
Sep 18, 2024	5.740	5.820	5.590	5.590	252,953	-0.15(-2.61%)
Sep 17, 2024	5.600	5.740	5.590	5.740	273,348	+0.17(+3.05%)
Sep 16, 2024	5.630	5.680	5.490	5.570	299,276	-0.04(-0.71%)
Sep 13, 2024	5.580	5.675	5.570	5.610	229,514	+0.07(+1.26%)
Sep 12, 2024	5.610	5.610	5.440	5.540	236,902	-0.01(-0.18%)
Sep 11, 2024	5.490	5.570	5.400	5.550	294,698	+0.04(+0.73%)
Sep 10, 2024	5.640	5.645	5.460	5.510	282,952	-0.11(-1.96%)
Sep 09, 2024	5.830	5.860	5.620	5.620	228,459	-0.18(-3.10%)
Sep 06, 2024	5.880	5.950	5.755	5.800	189,727	-0.08(-1.36%)
Sep 05, 2024	6.000	6.009	5.825	5.880	304,500	-0.07(-1.18%)
Sep 04, 2024	5.860	5.960	5.790	5.950	202,419	+0.05(+0.85%)

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