Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Futurefuel Corp (NY: FF )

4.500 +0.170 (+3.93%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 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 (%)
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%)
Jan 02, 2024 2.790 2.826 2.748 2.762 733,483 -0.02(-0.66%)
Dec 29, 2023 2.817 2.817 2.771 2.780 458,240 -0.03(-0.98%)
Dec 28, 2023 2.831 2.854 2.794 2.808 484,862 -0.03(-0.97%)
Dec 27, 2023 2.854 2.904 2.831 2.835 806,608 -0.03(-1.12%)
Dec 26, 2023 2.886 2.904 2.863 2.867 433,718 +0.00(+0.00%)
Dec 22, 2023 2.872 2.895 2.840 2.867 558,192 +0.00(+0.16%)
Dec 21, 2023 2.840 2.876 2.812 2.863 759,416 +0.05(+1.62%)
Dec 20, 2023 2.863 2.895 2.817 2.817 500,423 -0.05(-1.75%)
Dec 19, 2023 2.817 2.876 2.813 2.867 529,062 +0.06(+2.12%)
Dec 18, 2023 2.858 2.890 2.794 2.808 638,883 -0.02(-0.81%)
Dec 15, 2023 2.817 2.881 2.790 2.831 1,427,416 +0.02(+0.81%)
Dec 14, 2023 2.794 2.847 2.758 2.808 856,846 +0.06(+2.33%)
Dec 13, 2023 2.629 2.744 2.593 2.744 963,614 +0.12(+4.53%)
Dec 12, 2023 2.712 2.712 2.611 2.625 712,263 -0.08(-2.88%)
Dec 11, 2023 2.707 2.721 2.675 2.703 576,961 -0.00(-0.17%)
Dec 08, 2023 2.726 2.751 2.689 2.707 612,148 -0.02(-0.67%)
Dec 07, 2023 2.730 2.753 2.698 2.726 713,442 +0.02(+0.68%)
Dec 06, 2023 2.744 2.794 2.707 2.707 1,038,066 -0.01(-0.34%)
Dec 05, 2023 2.767 2.790 2.705 2.716 1,231,221 -0.05(-1.82%)
Dec 04, 2023 2.799 2.835 2.753 2.767 659,254 -0.05(-1.79%)
Dec 01, 2023 2.684 2.826 2.684 2.817 979,748 +0.10(+3.70%)
Nov 30, 2023 2.739 2.769 2.712 2.716 2,011,191 +0.00(+0.17%)
Nov 29, 2023 2.757 2.789 2.694 2.712 808,691 -0.03(-0.99%)
Nov 28, 2023 2.780 2.780 2.716 2.739 895,327 -0.06(-2.10%)
Nov 27, 2023 2.762 2.798 2.730 2.798 659,625 +0.03(+1.15%)
Nov 24, 2023 2.784 2.802 2.757 2.766 473,656 -0.01(-0.33%)
Nov 22, 2023 2.784 2.793 2.746 2.775 358,658 -0.01(-0.33%)
Nov 21, 2023 2.771 2.798 2.753 2.784 442,533 -0.02(-0.65%)
Nov 20, 2023 2.807 2.832 2.784 2.802 337,179 +0.00(+0.16%)
Nov 17, 2023 2.775 2.829 2.764 2.798 535,363 +0.06(+2.15%)
Nov 16, 2023 2.811 2.816 2.721 2.739 565,134 -0.06(-2.10%)
Nov 15, 2023 2.771 2.852 2.753 2.798 841,015 +0.02(+0.82%)
Nov 14, 2023 2.743 2.825 2.743 2.775 878,464 +0.09(+3.20%)
Nov 13, 2023 2.567 2.700 2.562 2.689 973,662 +0.06(+2.24%)
Nov 10, 2023 2.671 2.707 2.386 2.630 3,197,025 -0.21(-7.48%)
Nov 09, 2023 2.888 2.916 2.843 2.843 684,110 -0.05(-1.72%)
Nov 08, 2023 2.988 2.988 2.884 2.893 551,066 -0.10(-3.18%)
Nov 07, 2023 3.020 3.020 2.969 2.988 617,988 -0.05(-1.64%)
Nov 06, 2023 3.069 3.069 2.997 3.038 533,837 -0.01(-0.45%)
Nov 03, 2023 3.065 3.101 3.047 3.051 575,081 +0.03(+1.05%)
Nov 02, 2023 3.002 3.033 2.995 3.020 326,203 +0.05(+1.52%)
Nov 01, 2023 2.970 2.983 2.936 2.974 425,132 +0.01(+0.31%)
Oct 31, 2023 3.024 3.024 2.956 2.965 446,566 -0.06(-2.09%)
Oct 30, 2023 3.011 3.038 2.979 3.029 326,271 +0.05(+1.67%)
Oct 27, 2023 3.029 3.051 2.965 2.979 414,920 -0.04(-1.35%)
Oct 26, 2023 2.956 3.038 2.956 3.020 506,263 +0.07(+2.46%)
Oct 25, 2023 2.979 2.997 2.947 2.947 369,541 -0.05(-1.66%)
Oct 24, 2023 2.988 3.020 2.983 2.997 625,940 +0.04(+1.38%)
Oct 23, 2023 2.956 3.022 2.956 2.956 627,696 -0.02(-0.61%)
Oct 20, 2023 3.015 3.033 2.965 2.974 899,437 -0.04(-1.35%)
Oct 19, 2023 3.079 3.083 2.997 3.015 1,040,357 -0.07(-2.35%)
Oct 18, 2023 3.097 3.115 3.069 3.088 353,953 -0.03(-1.02%)
Oct 17, 2023 3.060 3.142 3.060 3.119 451,961 +0.04(+1.32%)
Oct 16, 2023 3.106 3.128 3.065 3.079 473,817 -0.00(-0.15%)
Oct 13, 2023 3.124 3.142 3.069 3.083 419,066 -0.04(-1.16%)
Oct 12, 2023 3.169 3.174 3.097 3.119 384,946 -0.04(-1.15%)
Oct 11, 2023 3.151 3.183 3.126 3.155 483,145 -0.00(-0.14%)
Oct 10, 2023 3.119 3.191 3.115 3.160 835,022 +0.04(+1.31%)
Oct 09, 2023 3.187 3.205 3.112 3.119 405,890 -0.05(-1.71%)
Oct 06, 2023 3.142 3.203 3.124 3.174 446,105 +0.00(+0.14%)
Oct 05, 2023 3.137 3.183 3.133 3.169 638,177 +0.03(+1.01%)
Oct 04, 2023 3.155 3.169 3.110 3.137 589,531 -0.02(-0.72%)
Oct 03, 2023 3.133 3.178 3.106 3.160 735,765 +0.01(+0.29%)
Oct 02, 2023 3.241 3.269 3.115 3.151 698,276 -0.10(-2.93%)
Sep 29, 2023 3.269 3.278 3.214 3.246 827,819 -0.01(-0.28%)
Sep 28, 2023 3.300 3.373 3.251 3.255 1,172,019 -0.06(-1.78%)
Sep 27, 2023 3.205 3.337 3.205 3.314 710,250 +0.11(+3.54%)
Sep 26, 2023 3.214 3.239 3.178 3.201 930,739 -0.05(-1.39%)
Sep 25, 2023 3.260 3.255 3.237 3.246 511,596 -0.01(-0.42%)
Sep 22, 2023 3.291 3.328 3.237 3.260 766,925 -0.04(-1.23%)
Sep 21, 2023 3.219 3.328 3.219 3.300 954,518 +0.06(+1.82%)
Sep 20, 2023 3.246 3.309 3.219 3.241 1,164,714 +0.02(+0.56%)
Sep 19, 2023 3.228 3.251 3.203 3.223 943,043 +0.02(+0.57%)
Sep 18, 2023 3.314 3.314 3.178 3.205 1,830,226 -0.10(-2.88%)
Sep 15, 2023 3.350 3.391 3.273 3.300 17,332,652 -0.07(-2.02%)
Sep 14, 2023 3.219 3.382 3.219 3.368 1,913,149 +0.17(+5.38%)
Sep 13, 2023 3.205 3.228 3.128 3.196 1,509,072 +0.01(+0.28%)
Sep 12, 2023 3.146 3.219 3.146 3.187 1,583,524 +0.02(+0.72%)
Sep 11, 2023 3.092 3.205 3.074 3.165 1,387,242 +0.09(+2.95%)
Sep 08, 2023 2.988 3.151 2.943 3.074 1,868,777 +0.11(+3.66%)
Sep 07, 2023 2.970 2.988 2.918 2.965 2,045,725 -0.03(-0.91%)
Sep 06, 2023 3.088 3.103 2.983 2.992 1,598,332 -0.10(-3.36%)
Sep 05, 2023 3.115 3.146 3.011 3.097 3,384,134 -0.13(-3.93%)
Sep 01, 2023 3.237 3.287 3.214 3.223 634,828 +0.02(+0.57%)
Aug 31, 2023 3.291 3.291 3.201 3.205 891,349 -0.06(-1.80%)
Aug 30, 2023 3.278 3.336 3.255 3.264 554,788 -0.03(-0.82%)
Aug 29, 2023 3.291 3.309 3.233 3.291 450,430 +0.01(+0.27%)
Aug 28, 2023 3.282 3.340 3.269 3.282 845,918 +0.01(+0.41%)
Aug 25, 2023 3.278 3.322 3.246 3.269 514,659 +0.01(+0.41%)
Aug 24, 2023 3.278 3.313 3.251 3.255 812,396 -0.03(-0.96%)
Aug 23, 2023 3.305 3.336 3.269 3.287 512,512 -0.02(-0.54%)
Aug 22, 2023 3.282 3.349 3.282 3.305 709,615 +0.04(+1.10%)
Aug 21, 2023 3.291 3.318 3.257 3.269 740,839 -0.01(-0.41%)
Aug 18, 2023 3.278 3.309 3.237 3.282 672,426 +0.00(+0.00%)
Aug 17, 2023 3.287 3.354 3.278 3.282 614,498 +0.01(+0.41%)
Aug 16, 2023 3.340 3.376 3.260 3.269 594,116 -0.08(-2.28%)
Aug 15, 2023 3.457 3.457 3.345 3.345 789,023 -0.15(-4.24%)
Aug 14, 2023 3.448 3.637 3.448 3.493 793,513 +0.04(+1.30%)
Aug 11, 2023 3.390 3.493 3.284 3.448 1,433,745 -0.02(-0.52%)
Aug 10, 2023 4.045 4.103 3.394 3.466 2,555,422 -0.97(-21.86%)
Aug 09, 2023 4.562 4.589 4.432 4.436 829,330 -0.14(-3.04%)
Aug 08, 2023 4.539 4.580 4.392 4.575 583,296 -0.02(-0.49%)
Aug 07, 2023 4.472 4.629 4.454 4.598 778,056 +0.14(+3.23%)
Aug 04, 2023 4.342 4.485 4.328 4.454 570,271 +0.11(+2.59%)
Aug 03, 2023 4.364 4.427 4.301 4.342 277,156 -0.03(-0.72%)
Aug 02, 2023 4.324 4.378 4.283 4.373 294,959 +0.03(+0.62%)
Aug 01, 2023 4.355 4.405 4.292 4.346 291,593 -0.02(-0.41%)
Jul 31, 2023 4.355 4.422 4.328 4.364 364,841 +0.03(+0.62%)
Jul 28, 2023 4.418 4.458 4.319 4.337 391,679 -0.03(-0.72%)
Jul 27, 2023 4.400 4.427 4.319 4.369 421,438 -0.02(-0.41%)
Jul 26, 2023 4.387 4.463 4.355 4.387 379,603 +0.01(+0.21%)
Jul 25, 2023 4.274 4.396 4.274 4.378 329,679 +0.09(+2.20%)
Jul 24, 2023 4.261 4.346 4.252 4.283 240,747 +0.01(+0.21%)
Jul 21, 2023 4.364 4.364 4.274 4.274 410,624 -0.07(-1.65%)
Jul 20, 2023 4.355 4.360 4.279 4.346 288,045 +0.02(+0.41%)
Jul 19, 2023 4.225 4.333 4.220 4.328 292,923 +0.11(+2.55%)
Jul 18, 2023 4.144 4.265 4.144 4.220 312,806 +0.07(+1.62%)
Jul 17, 2023 4.149 4.202 4.135 4.153 266,343 -0.01(-0.32%)
Jul 14, 2023 4.265 4.265 4.086 4.167 276,430 -0.08(-1.90%)
Jul 13, 2023 4.252 4.265 4.202 4.247 413,927 +0.00(+0.11%)
Jul 12, 2023 4.171 4.270 4.131 4.243 474,495 +0.13(+3.28%)
Jul 11, 2023 4.036 4.108 4.018 4.108 348,838 +0.09(+2.35%)
Jul 10, 2023 3.951 4.018 3.947 4.014 274,898 +0.05(+1.36%)
Jul 07, 2023 3.929 4.005 3.920 3.960 340,740 +0.05(+1.26%)
Jul 06, 2023 3.870 3.915 3.834 3.911 338,771 +0.02(+0.58%)
Jul 05, 2023 4.018 4.018 3.877 3.888 405,074 -0.16(-3.88%)
Jul 03, 2023 4.000 4.045 3.974 4.045 240,997 +0.07(+1.81%)
Jun 30, 2023 3.960 4.027 3.914 3.974 353,660 +0.05(+1.37%)
Jun 29, 2023 3.816 3.960 3.798 3.920 590,965 +0.15(+3.93%)
Jun 28, 2023 3.740 3.780 3.709 3.771 348,542 +0.03(+0.84%)
Jun 27, 2023 3.789 3.826 3.738 3.740 550,119 -0.03(-0.83%)
Jun 26, 2023 3.861 4.000 3.771 3.771 1,432,890 -0.05(-1.29%)
Jun 23, 2023 3.659 3.825 3.632 3.821 1,341,234 +0.14(+3.91%)
Jun 22, 2023 3.776 3.816 3.677 3.677 458,034 -0.12(-3.08%)
Jun 21, 2023 3.839 3.848 3.785 3.794 375,146 -0.06(-1.51%)
Jun 20, 2023 3.812 3.908 3.758 3.852 533,802 +0.03(+0.82%)
Jun 16, 2023 3.974 3.978 3.749 3.821 2,582,004 -0.11(-2.85%)
Jun 15, 2023 3.960 3.965 3.870 3.933 692,821 +0.48(+14.06%)
May 08, 2023 3.430 3.473 3.408 3.448 247,571 +0.03(+0.78%)
May 05, 2023 3.439 3.455 3.381 3.421 284,329 +0.04(+1.19%)
May 04, 2023 3.355 3.386 3.319 3.381 245,634 -0.00(-0.13%)
May 03, 2023 3.390 3.437 3.368 3.386 458,936 +0.03(+0.80%)
May 02, 2023 3.359 3.368 3.266 3.359 382,800 -0.02(-0.53%)
May 01, 2023 3.319 3.404 3.319 3.377 325,570 +0.04(+1.07%)
Apr 28, 2023 3.332 3.399 3.332 3.341 210,184 +0.00(+0.13%)
Apr 27, 2023 3.310 3.359 3.297 3.337 192,555 +0.05(+1.49%)
Apr 26, 2023 3.297 3.320 3.257 3.288 183,459 -0.04(-1.07%)
Apr 25, 2023 3.377 3.377 3.315 3.323 260,080 -0.10(-2.86%)
Apr 24, 2023 3.399 3.457 3.386 3.421 374,062 +0.00(+0.13%)
Apr 21, 2023 3.519 3.519 3.350 3.417 366,095 -0.10(-2.91%)
Apr 20, 2023 3.430 3.528 3.420 3.519 356,091 +0.07(+2.07%)
Apr 19, 2023 3.479 3.487 3.433 3.448 237,062 -0.02(-0.64%)
Apr 18, 2023 3.533 3.540 3.470 3.470 285,441 -0.04(-1.14%)
Apr 17, 2023 3.524 3.537 3.475 3.511 261,050 -0.01(-0.38%)
Apr 14, 2023 3.609 3.631 3.497 3.524 373,893 -0.08(-2.22%)
Apr 13, 2023 3.551 3.626 3.548 3.604 287,761 +0.06(+1.76%)
Apr 12, 2023 3.573 3.626 3.528 3.542 407,866 +0.00(+0.13%)
Apr 11, 2023 3.470 3.586 3.470 3.537 325,633 +0.08(+2.32%)
Apr 10, 2023 3.399 3.463 3.395 3.457 242,067 +0.06(+1.70%)
Apr 06, 2023 3.301 3.417 3.297 3.399 568,385 +0.07(+2.14%)
Apr 05, 2023 3.310 3.340 3.297 3.328 402,066 +0.00(+0.00%)
Apr 04, 2023 3.355 3.372 3.279 3.328 359,516 -0.04(-1.19%)
Apr 03, 2023 3.306 3.407 3.301 3.368 517,899 +0.08(+2.44%)
Mar 31, 2023 3.230 3.292 3.214 3.288 438,696 +0.08(+2.36%)
Mar 30, 2023 3.230 3.263 3.181 3.212 407,805 -0.01(-0.28%)
Mar 29, 2023 3.274 3.292 3.154 3.221 610,607 -0.02(-0.55%)
Mar 28, 2023 3.248 3.248 3.194 3.239 311,559 -0.01(-0.41%)
Mar 27, 2023 3.243 3.266 3.208 3.252 286,444 +0.04(+1.25%)
Mar 24, 2023 3.145 3.225 3.096 3.212 305,297 +0.04(+1.26%)
Mar 23, 2023 3.212 3.245 3.132 3.172 323,079 -0.03(-0.84%)
Mar 22, 2023 3.261 3.301 3.194 3.199 367,132 -0.06(-1.78%)
Mar 21, 2023 3.274 3.346 3.239 3.257 407,677 +0.03(+0.97%)
Mar 20, 2023 3.283 3.295 3.181 3.225 516,716 -0.04(-1.09%)
Mar 17, 2023 3.261 3.310 3.185 3.261 1,254,241 -0.04(-1.35%)
Mar 16, 2023 3.230 3.372 3.194 3.306 509,351 +0.03(+0.82%)
Mar 15, 2023 3.297 3.337 3.136 3.279 1,192,136 -0.38(-10.46%)
Mar 14, 2023 3.644 3.738 3.609 3.662 581,158 +0.10(+2.75%)
Mar 13, 2023 3.533 3.582 3.506 3.564 345,588 -0.06(-1.60%)
Mar 10, 2023 3.756 3.771 3.386 3.622 644,614 -0.18(-4.69%)
Mar 09, 2023 3.871 3.876 3.787 3.800 303,562 -0.07(-1.73%)
Mar 08, 2023 3.822 3.871 3.778 3.867 284,491 +0.06(+1.52%)
Mar 07, 2023 3.809 3.871 3.782 3.809 185,711 +0.00(+0.00%)
Mar 06, 2023 3.956 3.991 3.773 3.809 661,556 -0.14(-3.50%)
Mar 03, 2023 3.876 4.001 3.858 3.947 328,735 +0.08(+2.19%)
Mar 02, 2023 3.867 3.894 3.838 3.863 324,998 -0.04(-0.91%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.