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 )

4.530 +0.030 (+0.67%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Sep 28, 2018 4.572 4.862 4.541 4.757 917,124 +0.18(+3.87%)
Sep 27, 2018 4.664 4.867 4.523 4.580 1,894,620 -0.01(-0.17%)
Sep 26, 2018 4.541 4.634 4.492 4.587 831,781 +0.05(+1.13%)
Sep 25, 2018 4.454 4.560 4.439 4.536 501,503 +0.09(+2.14%)
Sep 24, 2018 4.413 4.451 4.308 4.441 846,089 +0.01(+0.17%)
Sep 21, 2018 4.526 4.554 4.349 4.433 1,860,753 -0.10(-2.15%)
Sep 20, 2018 4.531 4.610 4.505 4.531 280,352 +0.03(+0.63%)
Sep 19, 2018 4.462 4.721 4.259 4.503 2,583,474 +0.03(+0.63%)
Sep 18, 2018 4.716 4.867 4.436 4.474 1,185,417 -0.14(-2.95%)
Sep 17, 2018 4.082 4.651 4.077 4.610 1,628,186 +0.54(+13.30%)
Sep 14, 2018 4.118 4.118 4.013 4.069 393,276 -0.03(-0.69%)
Sep 13, 2018 3.972 4.097 3.956 4.097 1,212,132 +0.15(+3.70%)
Sep 12, 2018 3.877 4.010 3.869 3.951 470,621 +0.07(+1.78%)
Sep 11, 2018 3.851 3.910 3.820 3.882 822,941 +0.02(+0.40%)
Sep 10, 2018 3.828 3.874 3.792 3.866 198,824 +0.06(+1.62%)
Sep 07, 2018 3.923 3.923 3.779 3.805 186,699 -0.14(-3.58%)
Sep 06, 2018 3.931 3.977 3.893 3.946 224,222 +0.02(+0.46%)
Sep 05, 2018 3.813 3.946 3.789 3.928 994,840 +0.12(+3.24%)
Sep 04, 2018 3.805 3.820 3.759 3.805 267,657 +0.00(+0.00%)
Aug 31, 2018 3.805 3.805 3.805 0 +0.02(+0.54%)
Aug 30, 2018 3.774 3.792 3.713 3.784 158,380 +0.00(+0.00%)
Aug 29, 2018 3.807 3.816 3.751 3.784 127,436 -0.02(-0.54%)
Aug 28, 2018 3.835 3.884 3.797 3.805 172,497 -0.03(-0.67%)
Aug 27, 2018 3.899 3.943 3.828 3.830 127,064 -0.05(-1.32%)
Aug 24, 2018 3.864 3.915 3.841 3.881 135,017 +0.03(+0.66%)
Aug 23, 2018 3.820 3.884 3.792 3.856 980,948 +0.03(+0.67%)
Aug 22, 2018 3.766 3.833 3.756 3.830 233,873 +0.06(+1.70%)
Aug 21, 2018 3.723 3.828 3.723 3.766 362,526 +0.04(+1.17%)
Aug 20, 2018 3.720 3.746 3.697 3.723 399,850 +0.02(+0.55%)
Aug 17, 2018 3.600 3.726 3.567 3.703 274,730 +0.09(+2.48%)
Aug 16, 2018 3.501 3.621 3.501 3.613 110,181 +0.16(+4.59%)
Aug 15, 2018 3.450 3.498 3.409 3.455 181,639 -0.02(-0.52%)
Aug 14, 2018 3.437 3.508 3.434 3.473 292,857 +0.04(+1.19%)
Aug 13, 2018 3.434 3.462 3.368 3.432 193,414 +0.01(+0.15%)
Aug 10, 2018 3.467 3.552 3.363 3.427 359,262 +0.00(+0.07%)
Aug 09, 2018 3.539 3.547 3.352 3.424 284,776 -0.12(-3.39%)
Aug 08, 2018 3.628 3.628 3.526 3.544 110,768 -0.08(-2.32%)
Aug 07, 2018 3.595 3.654 3.582 3.628 139,936 +0.03(+0.92%)
Aug 06, 2018 3.577 3.608 3.557 3.595 119,668 +0.02(+0.57%)
Aug 03, 2018 3.547 3.621 3.526 3.575 192,937 +0.03(+0.72%)
Aug 02, 2018 3.501 3.554 3.470 3.549 179,427 +0.04(+1.24%)
Aug 01, 2018 3.524 3.552 3.401 3.506 282,518 -0.01(-0.29%)
Jul 31, 2018 3.442 3.542 3.439 3.516 195,817 +0.09(+2.61%)
Jul 30, 2018 3.432 3.490 3.424 3.427 100,315 -0.01(-0.15%)
Jul 27, 2018 3.513 3.516 3.424 3.432 129,538 -0.08(-2.18%)
Jul 26, 2018 3.406 3.524 3.406 3.508 143,779 +0.10(+2.92%)
Jul 25, 2018 3.404 3.409 3.332 3.409 187,990 -0.00(-0.07%)
Jul 24, 2018 3.452 3.467 3.404 3.411 142,934 -0.03(-0.96%)
Jul 23, 2018 3.452 3.465 3.409 3.444 131,976 +0.00(+0.00%)
Jul 20, 2018 3.465 3.478 3.437 3.444 129,334 -0.03(-0.81%)
Jul 19, 2018 3.460 3.493 3.442 3.473 158,510 +0.01(+0.22%)
Jul 18, 2018 3.506 3.519 3.457 3.465 109,939 -0.05(-1.38%)
Jul 17, 2018 3.483 3.554 3.483 3.513 170,649 +0.02(+0.66%)
Jul 16, 2018 3.516 3.519 3.444 3.490 181,071 -0.03(-0.80%)
Jul 13, 2018 3.496 3.557 3.496 3.519 111,011 +0.01(+0.22%)
Jul 12, 2018 3.536 3.549 3.481 3.511 152,455 +0.00(+0.07%)
Jul 11, 2018 3.631 3.634 3.490 3.508 232,323 -0.13(-3.58%)
Jul 10, 2018 3.667 3.700 3.618 3.639 131,299 -0.01(-0.35%)
Jul 09, 2018 3.703 3.703 3.641 3.651 161,863 -0.04(-0.97%)
Jul 06, 2018 3.705 3.736 3.677 3.687 137,294 -0.03(-0.76%)
Jul 05, 2018 3.669 3.723 3.628 3.715 252,384 +0.07(+1.89%)
Jul 03, 2018 3.646 3.646 3.646 0 +0.04(+1.06%)
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.