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 )

5.000 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 5.020 5.090 4.940 5.000 307,753 +0.00(+0.00%)
May 16, 2024 4.970 5.020 4.940 5.000 402,282 +0.01(+0.20%)
May 15, 2024 5.010 5.070 4.945 4.990 478,920 +0.02(+0.40%)
May 14, 2024 5.050 5.160 4.920 4.970 832,333 -0.06(-1.19%)
May 13, 2024 5.400 5.480 5.030 5.030 863,408 -0.47(-8.55%)
May 10, 2024 5.580 5.600 5.440 5.500 467,994 -0.09(-1.61%)
May 09, 2024 5.480 5.590 5.440 5.590 369,504 +0.13(+2.38%)
May 08, 2024 5.400 5.480 5.390 5.460 243,922 +0.03(+0.55%)
May 07, 2024 5.380 5.515 5.380 5.430 282,933 +0.05(+0.93%)
May 06, 2024 5.430 5.480 5.370 5.380 261,125 +0.00(+0.00%)
May 03, 2024 5.380 5.440 5.345 5.380 244,017 +0.04(+0.75%)
May 02, 2024 5.320 5.380 5.275 5.340 254,201 +0.03(+0.56%)
May 01, 2024 5.430 5.490 5.290 5.310 351,468 -0.11(-2.03%)
Apr 30, 2024 5.570 5.570 5.405 5.420 305,683 -0.17(-3.04%)
Apr 29, 2024 5.560 5.645 5.560 5.590 340,015 +0.03(+0.54%)
Apr 26, 2024 5.540 5.590 5.520 5.560 356,600 +0.00(+0.00%)
Apr 25, 2024 5.470 5.587 5.460 5.560 367,680 +0.05(+0.91%)
Apr 24, 2024 5.560 5.570 5.470 5.510 407,061 -0.09(-1.61%)
Apr 23, 2024 5.610 5.660 5.565 5.600 500,611 -0.03(-0.53%)
Apr 22, 2024 5.630 5.670 5.560 5.630 530,316 +0.00(+0.00%)
Apr 19, 2024 5.550 5.680 5.500 5.630 515,775 +0.05(+0.90%)
Apr 18, 2024 5.700 5.770 5.565 5.580 386,125 -0.09(-1.59%)
Apr 17, 2024 5.680 5.830 5.670 5.670 688,904 -0.03(-0.53%)
Apr 16, 2024 5.840 5.855 5.700 5.700 546,281 -0.20(-3.39%)
Apr 15, 2024 5.660 5.930 5.660 5.900 1,073,293 +0.22(+3.87%)
Apr 12, 2024 5.850 5.865 5.665 5.680 710,712 -0.13(-2.24%)
Apr 11, 2024 5.770 6.030 5.659 5.810 1,318,274 +0.06(+1.04%)
Apr 10, 2024 5.580 5.820 5.480 5.750 1,864,312 +0.04(+0.70%)
Apr 09, 2024 5.668 5.710 5.606 5.710 1,566,590 +0.07(+1.23%)
Apr 08, 2024 5.654 5.783 5.623 5.640 1,225,602 +0.02(+0.37%)
Apr 05, 2024 5.661 5.731 5.602 5.620 900,645 -0.03(-0.49%)
Apr 04, 2024 5.738 5.773 5.620 5.647 972,150 -0.06(-0.98%)
Apr 03, 2024 5.745 5.814 5.661 5.703 1,090,782 -0.06(-1.09%)
Apr 02, 2024 5.654 5.766 5.564 5.766 856,538 +0.10(+1.84%)
Apr 01, 2024 5.647 5.717 5.602 5.661 1,131,207 +0.06(+1.12%)
Mar 28, 2024 5.640 5.592 5.592 5.599 600,290 -0.01(-0.12%)
Mar 27, 2024 5.564 5.640 5.557 5.606 628,016 +0.10(+1.77%)
Mar 26, 2024 5.675 5.675 5.484 5.508 925,863 -0.15(-2.58%)
Mar 25, 2024 5.529 5.766 5.501 5.654 1,624,270 +1.90(+50.56%)
Mar 22, 2024 3.789 3.817 3.718 3.756 2,436,249 -0.02(-0.50%)
Mar 21, 2024 3.827 3.865 3.732 3.775 2,293,958 -0.03(-0.75%)
Mar 20, 2024 3.775 3.826 3.694 3.803 2,619,366 +0.06(+1.65%)
Mar 19, 2024 3.632 3.756 3.608 3.741 2,472,012 +0.09(+2.34%)
Mar 18, 2024 3.456 3.741 3.435 3.656 4,453,708 +0.30(+8.92%)
Mar 15, 2024 3.266 3.451 3.247 3.356 4,661,057 +0.09(+2.62%)
Mar 14, 2024 2.672 3.551 2.634 3.271 9,883,547 +0.57(+20.91%)
Mar 13, 2024 2.672 2.734 2.672 2.705 318,657 +0.03(+1.07%)
Mar 12, 2024 2.715 2.729 2.676 2.676 498,926 -0.05(-1.75%)
Mar 11, 2024 2.686 2.741 2.686 2.724 371,892 +0.03(+1.06%)
Mar 08, 2024 2.691 2.736 2.686 2.696 524,088 -0.04(-1.39%)
Mar 07, 2024 2.743 2.772 2.715 2.734 303,230 +0.02(+0.70%)
Mar 06, 2024 2.734 2.757 2.703 2.715 839,641 +0.01(+0.53%)
Mar 05, 2024 2.729 2.748 2.691 2.700 550,199 -0.04(-1.39%)
Mar 04, 2024 2.757 2.772 2.734 2.738 376,333 +0.00(+0.00%)
Mar 01, 2024 2.791 2.791 2.729 2.738 577,740 -0.05(-1.87%)
Feb 29, 2024 2.776 2.800 2.744 2.791 454,282 +0.05(+1.89%)
Feb 28, 2024 2.767 2.795 2.729 2.739 498,975 -0.03(-1.19%)
Feb 27, 2024 2.805 2.833 2.772 2.772 450,714 +0.00(+0.00%)
Feb 26, 2024 2.838 2.875 2.753 2.772 1,143,918 -0.08(-2.64%)
Feb 23, 2024 2.734 2.847 2.720 2.847 683,063 +0.11(+3.95%)
Feb 22, 2024 2.720 2.746 2.682 2.739 898,505 -0.01(-0.51%)
Feb 21, 2024 2.734 2.753 2.704 2.753 386,948 +0.02(+0.86%)
Feb 20, 2024 2.739 2.753 2.706 2.729 454,881 -0.02(-0.85%)
Feb 16, 2024 2.781 2.814 2.753 2.753 527,890 -0.06(-2.01%)
Feb 15, 2024 2.748 2.833 2.748 2.809 463,235 +0.06(+2.23%)
Feb 14, 2024 2.753 2.753 2.701 2.748 628,227 +0.04(+1.39%)
Feb 13, 2024 2.809 2.809 2.699 2.711 712,003 -0.16(-5.73%)
Feb 12, 2024 2.786 2.880 2.786 2.875 532,934 +0.09(+3.21%)
Feb 09, 2024 2.762 2.786 2.734 2.786 468,320 +0.02(+0.68%)
Feb 08, 2024 2.654 2.769 2.654 2.767 750,816 +0.10(+3.89%)
Feb 07, 2024 2.560 2.664 2.551 2.664 1,436,674 +0.13(+5.01%)
Feb 06, 2024 2.532 2.588 2.532 2.536 650,769 +0.01(+0.37%)
Feb 05, 2024 2.588 2.598 2.494 2.527 2,340,192 -0.08(-3.07%)
Feb 02, 2024 2.678 2.678 2.607 2.607 413,117 -0.08(-2.81%)
Feb 01, 2024 2.696 2.720 2.664 2.682 673,747 +0.00(+0.00%)
Jan 31, 2024 2.720 2.748 2.682 2.682 342,939 -0.04(-1.38%)
Jan 30, 2024 2.729 2.729 2.696 2.720 814,196 -0.02(-0.86%)
Jan 29, 2024 2.725 2.748 2.664 2.744 312,273 +0.03(+1.22%)
Jan 26, 2024 2.715 2.720 2.692 2.711 323,266 +0.01(+0.52%)
Jan 25, 2024 2.687 2.701 2.635 2.696 375,349 +0.04(+1.60%)
Jan 24, 2024 2.711 2.711 2.652 2.654 325,571 -0.02(-0.88%)
Jan 23, 2024 2.701 2.715 2.661 2.678 450,347 +0.00(+0.00%)
Jan 22, 2024 2.635 2.689 2.616 2.678 839,745 +0.05(+1.79%)
Jan 19, 2024 2.635 2.645 2.574 2.631 674,911 +0.00(+0.18%)
Jan 18, 2024 2.668 2.668 2.607 2.626 637,526 -0.02(-0.89%)
Jan 17, 2024 2.616 2.668 2.612 2.649 696,452 -0.02(-0.71%)
Jan 16, 2024 2.715 2.729 2.668 2.668 989,733 -0.08(-2.91%)
Jan 12, 2024 2.715 2.758 2.711 2.748 531,689 +0.07(+2.64%)
Jan 11, 2024 2.725 2.741 2.668 2.678 681,019 -0.05(-1.73%)
Jan 10, 2024 2.725 2.739 2.692 2.725 580,252 -0.01(-0.34%)
Jan 09, 2024 2.776 2.776 2.725 2.734 632,713 -0.07(-2.52%)
Jan 08, 2024 2.819 2.826 2.786 2.805 456,736 -0.02(-0.67%)
Jan 05, 2024 2.809 2.856 2.791 2.824 428,293 +0.00(+0.17%)
Jan 04, 2024 2.824 2.866 2.819 2.819 633,990 -0.02(-0.66%)
Jan 03, 2024 2.833 2.871 2.805 2.838 741,071 -0.00(-0.17%)
Jan 02, 2024 2.871 2.908 2.828 2.842 712,770 -0.02(-0.66%)
Dec 29, 2023 2.899 2.899 2.852 2.861 445,300 -0.03(-0.98%)
Dec 28, 2023 2.913 2.936 2.875 2.889 471,169 -0.03(-0.97%)
Dec 27, 2023 2.936 2.988 2.913 2.918 783,830 -0.03(-1.12%)
Dec 26, 2023 2.969 2.988 2.946 2.951 421,470 +0.00(+0.00%)
Dec 22, 2023 2.955 2.979 2.922 2.951 542,429 +0.00(+0.16%)
Dec 21, 2023 2.922 2.960 2.894 2.946 737,970 +0.05(+1.62%)
Dec 20, 2023 2.946 2.979 2.899 2.899 486,291 -0.05(-1.75%)
Dec 19, 2023 2.899 2.960 2.895 2.951 514,122 +0.06(+2.12%)
Dec 18, 2023 2.941 2.974 2.875 2.889 620,841 -0.02(-0.81%)
Dec 15, 2023 2.899 2.965 2.871 2.913 1,387,106 +0.02(+0.81%)
Dec 14, 2023 2.875 2.929 2.838 2.889 832,649 +0.07(+2.33%)
Dec 13, 2023 2.706 2.824 2.668 2.824 936,402 +0.12(+4.53%)
Dec 12, 2023 2.791 2.791 2.687 2.701 692,149 -0.08(-2.88%)
Dec 11, 2023 2.786 2.800 2.753 2.781 560,668 -0.00(-0.17%)
Dec 08, 2023 2.805 2.831 2.767 2.786 594,861 -0.02(-0.67%)
Dec 07, 2023 2.809 2.833 2.776 2.805 693,295 +0.02(+0.68%)
Dec 06, 2023 2.824 2.875 2.786 2.786 1,008,752 -0.01(-0.34%)
Dec 05, 2023 2.847 2.871 2.784 2.795 1,196,452 -0.05(-1.82%)
Dec 04, 2023 2.880 2.918 2.833 2.847 640,637 -0.05(-1.79%)
Dec 01, 2023 2.762 2.906 2.762 2.899 952,080 +0.10(+3.70%)
Nov 30, 2023 2.819 2.849 2.791 2.795 1,954,396 +0.00(+0.17%)
Nov 29, 2023 2.837 2.870 2.772 2.791 785,853 -0.03(-0.99%)
Nov 28, 2023 2.860 2.860 2.795 2.819 870,043 -0.06(-2.10%)
Nov 27, 2023 2.842 2.879 2.809 2.879 640,998 +0.03(+1.15%)
Nov 24, 2023 2.865 2.884 2.837 2.847 460,280 -0.01(-0.33%)
Nov 22, 2023 2.865 2.874 2.826 2.856 348,530 -0.01(-0.33%)
Nov 21, 2023 2.851 2.879 2.833 2.865 430,036 -0.02(-0.65%)
Nov 20, 2023 2.888 2.914 2.865 2.884 327,657 +0.00(+0.16%)
Nov 17, 2023 2.856 2.912 2.844 2.879 520,245 +0.06(+2.15%)
Nov 16, 2023 2.893 2.898 2.800 2.819 549,175 -0.06(-2.10%)
Nov 15, 2023 2.851 2.935 2.833 2.879 817,265 +0.02(+0.82%)
Nov 14, 2023 2.823 2.907 2.823 2.856 853,657 +0.09(+3.20%)
Nov 13, 2023 2.642 2.779 2.637 2.767 946,166 +0.06(+2.24%)
Nov 10, 2023 2.749 2.786 2.455 2.707 3,106,743 -0.22(-7.48%)
Nov 09, 2023 2.972 3.000 2.926 2.926 664,791 -0.05(-1.72%)
Nov 08, 2023 3.075 3.075 2.968 2.977 535,504 -0.10(-3.18%)
Nov 07, 2023 3.107 3.107 3.056 3.075 600,536 -0.05(-1.64%)
Nov 06, 2023 3.159 3.159 3.084 3.126 518,761 -0.01(-0.45%)
Nov 03, 2023 3.154 3.191 3.135 3.140 558,841 +0.03(+1.05%)
Nov 02, 2023 3.089 3.121 3.082 3.107 316,991 +0.05(+1.52%)
Nov 01, 2023 3.056 3.070 3.021 3.061 413,126 +0.01(+0.31%)
Oct 31, 2023 3.112 3.112 3.042 3.051 433,956 -0.07(-2.09%)
Oct 30, 2023 3.098 3.126 3.065 3.117 317,058 +0.05(+1.67%)
Oct 27, 2023 3.117 3.140 3.051 3.065 403,203 -0.04(-1.35%)
Oct 26, 2023 3.042 3.126 3.042 3.107 491,967 +0.07(+2.46%)
Oct 25, 2023 3.065 3.084 3.033 3.033 359,105 -0.05(-1.66%)
Oct 24, 2023 3.075 3.107 3.070 3.084 608,264 +0.04(+1.38%)
Oct 23, 2023 3.042 3.110 3.042 3.042 609,970 -0.02(-0.61%)
Oct 20, 2023 3.103 3.121 3.051 3.061 874,038 -0.04(-1.35%)
Oct 19, 2023 3.168 3.173 3.085 3.103 1,010,977 -0.07(-2.35%)
Oct 18, 2023 3.187 3.205 3.159 3.177 343,958 -0.03(-1.02%)
Oct 17, 2023 3.149 3.233 3.149 3.210 439,197 +0.04(+1.32%)
Oct 16, 2023 3.196 3.219 3.154 3.168 460,437 -0.00(-0.15%)
Oct 13, 2023 3.215 3.233 3.159 3.173 407,232 -0.04(-1.16%)
Oct 12, 2023 3.261 3.266 3.187 3.210 374,075 -0.04(-1.15%)
Oct 11, 2023 3.243 3.275 3.217 3.247 469,501 -0.00(-0.14%)
Oct 10, 2023 3.210 3.284 3.205 3.252 811,442 +0.04(+1.31%)
Oct 09, 2023 3.280 3.298 3.203 3.210 394,428 -0.06(-1.71%)
Oct 06, 2023 3.233 3.296 3.215 3.266 433,507 +0.00(+0.14%)
Oct 05, 2023 3.229 3.275 3.224 3.261 620,155 +0.03(+1.01%)
Oct 04, 2023 3.247 3.261 3.201 3.229 572,883 -0.02(-0.72%)
Oct 03, 2023 3.224 3.270 3.196 3.252 714,987 +0.01(+0.29%)
Oct 02, 2023 3.336 3.364 3.206 3.243 678,557 -0.10(-2.93%)
Sep 29, 2023 3.364 3.374 3.308 3.340 804,442 -0.01(-0.28%)
Sep 28, 2023 3.396 3.471 3.345 3.350 1,138,921 -0.06(-1.78%)
Sep 27, 2023 3.298 3.434 3.298 3.410 690,193 +0.12(+3.54%)
Sep 26, 2023 3.308 3.333 3.270 3.294 904,456 -0.05(-1.39%)
Sep 25, 2023 3.354 3.350 3.331 3.340 497,148 -0.01(-0.42%)
Sep 22, 2023 3.387 3.424 3.331 3.354 745,268 -0.04(-1.23%)
Sep 21, 2023 3.312 3.424 3.312 3.396 927,563 +0.06(+1.82%)
Sep 20, 2023 3.340 3.406 3.312 3.336 1,131,823 +0.02(+0.56%)
Sep 19, 2023 3.322 3.345 3.296 3.317 916,412 +0.02(+0.56%)
Sep 18, 2023 3.410 3.410 3.270 3.298 1,778,541 -0.10(-2.88%)
Sep 15, 2023 3.447 3.489 3.368 3.396 16,843,186 -0.07(-2.02%)
Sep 14, 2023 3.312 3.480 3.312 3.466 1,859,123 +0.18(+5.38%)
Sep 13, 2023 3.298 3.322 3.219 3.289 1,466,456 +0.01(+0.28%)
Sep 12, 2023 3.238 3.312 3.238 3.280 1,538,806 +0.02(+0.72%)
Sep 11, 2023 3.182 3.298 3.163 3.256 1,348,067 +0.09(+2.95%)
Sep 08, 2023 3.075 3.243 3.028 3.163 1,816,004 +0.11(+3.66%)
Sep 07, 2023 3.056 3.075 3.003 3.051 1,987,955 -0.03(-0.91%)
Sep 06, 2023 3.177 3.194 3.070 3.079 1,553,196 -0.11(-3.36%)
Sep 05, 2023 3.205 3.238 3.098 3.187 3,288,568 -0.13(-3.93%)
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.