Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Futurefuel Corp (NY: FF )

4.610 +0.010 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2019 4.575 4.714 4.492 4.714 684,699 +0.12(+2.52%)
Jan 30, 2019 4.613 4.660 4.505 4.598 465,598 +0.02(+0.51%)
Jan 29, 2019 4.353 4.644 4.353 4.575 1,067,565 +0.23(+5.21%)
Jan 28, 2019 4.330 4.384 4.320 4.348 222,092 -0.00(-0.06%)
Jan 25, 2019 4.310 4.392 4.310 4.351 310,360 +0.05(+1.20%)
Jan 24, 2019 4.322 4.353 4.274 4.299 176,143 -0.03(-0.71%)
Jan 23, 2019 4.374 4.383 4.268 4.330 255,031 -0.03(-0.77%)
Jan 22, 2019 4.377 4.423 4.317 4.364 329,071 -0.03(-0.76%)
Jan 18, 2019 4.400 4.459 4.374 4.397 687,919 +0.01(+0.29%)
Jan 17, 2019 4.261 4.384 4.261 4.384 680,896 +0.10(+2.41%)
Jan 16, 2019 4.312 4.371 4.240 4.281 901,062 +0.00(+0.00%)
Jan 15, 2019 4.238 4.289 4.186 4.281 311,443 +0.04(+1.03%)
Jan 14, 2019 4.230 4.315 4.207 4.238 277,774 -0.03(-0.72%)
Jan 11, 2019 4.150 4.317 4.150 4.268 465,734 +0.08(+1.91%)
Jan 10, 2019 4.238 4.279 4.114 4.189 705,445 -0.08(-1.93%)
Jan 09, 2019 4.271 4.320 4.256 4.271 293,373 +0.01(+0.18%)
Jan 08, 2019 4.158 4.263 4.132 4.263 654,801 +0.14(+3.50%)
Jan 07, 2019 4.183 4.209 4.096 4.119 648,384 -0.07(-1.78%)
Jan 04, 2019 4.042 4.194 3.975 4.194 755,895 +0.16(+4.09%)
Jan 03, 2019 4.191 4.199 3.980 4.029 714,286 -0.19(-4.57%)
Jan 02, 2019 4.083 4.222 4.016 4.222 814,017 +0.14(+3.40%)
Dec 31, 2018 4.021 4.093 3.957 4.083 368,237 +0.08(+1.93%)
Dec 28, 2018 3.993 4.065 3.957 4.006 593,918 -0.01(-0.26%)
Dec 27, 2018 3.985 4.029 3.890 4.016 343,482 -0.02(-0.38%)
Dec 26, 2018 3.926 4.034 3.862 4.032 433,987 +0.15(+3.98%)
Dec 24, 2018 3.882 3.936 3.867 3.877 158,481 -0.04(-0.92%)
Dec 21, 2018 4.006 4.037 3.846 3.913 2,476,666 -0.09(-2.31%)
Dec 20, 2018 4.037 4.080 3.949 4.006 558,189 -0.06(-1.52%)
Dec 19, 2018 4.078 4.135 4.006 4.068 655,737 +0.01(+0.13%)
Dec 18, 2018 4.003 4.083 3.949 4.062 425,958 +0.11(+2.87%)
Dec 17, 2018 4.026 4.075 3.926 3.949 1,186,601 -0.08(-1.92%)
Dec 14, 2018 3.970 4.086 3.970 4.026 564,008 +0.03(+0.64%)
Dec 13, 2018 4.057 4.091 3.993 4.001 954,887 -0.04(-1.08%)
Dec 12, 2018 4.207 4.207 4.029 4.044 1,014,477 -0.11(-2.66%)
Dec 11, 2018 4.219 4.245 4.124 4.155 334,031 -0.01(-0.12%)
Dec 10, 2018 4.050 4.176 4.021 4.160 677,664 +0.14(+3.46%)
Dec 07, 2018 4.163 4.225 4.016 4.021 1,271,350 -0.15(-3.52%)
Dec 06, 2018 4.168 4.196 4.106 4.168 486,278 -0.04(-0.98%)
Dec 04, 2018 4.364 4.395 4.201 4.209 375,228 -0.17(-3.82%)
Dec 03, 2018 4.485 4.485 4.328 4.377 382,919 -0.07(-1.56%)
Nov 30, 2018 4.477 4.513 4.395 4.446 568,669 -0.06(-1.26%)
Nov 29, 2018 4.510 4.567 4.469 4.503 434,576 -0.03(-0.74%)
Nov 28, 2018 4.495 4.564 4.341 4.536 344,243 +0.06(+1.38%)
Nov 27, 2018 4.449 4.505 4.426 4.474 431,964 +0.01(+0.17%)
Nov 26, 2018 4.477 4.516 4.428 4.467 296,960 +0.01(+0.12%)
Nov 23, 2018 4.444 4.498 4.397 4.462 179,293 +0.01(+0.12%)
Nov 21, 2018 4.456 4.456 4.456 0 -0.12(-2.69%)
Nov 20, 2018 4.498 4.628 4.459 4.580 338,778 +0.04(+0.96%)
Nov 19, 2018 4.518 4.587 4.477 4.536 1,078,056 +0.02(+0.45%)
Nov 16, 2018 4.474 4.528 4.433 4.516 425,627 +0.03(+0.57%)
Nov 15, 2018 4.605 4.646 4.459 4.490 496,175 -0.13(-2.78%)
Nov 14, 2018 4.631 4.726 4.575 4.618 512,794 +0.01(+0.22%)
Nov 13, 2018 4.569 4.675 4.551 4.608 549,807 +0.06(+1.24%)
Nov 12, 2018 4.246 4.626 4.154 4.551 600,484 +0.31(+7.19%)
Nov 09, 2018 4.331 4.331 4.236 4.246 711,716 -0.09(-2.19%)
Nov 08, 2018 4.349 4.351 4.251 4.341 337,032 -0.02(-0.53%)
Nov 07, 2018 4.338 4.367 4.254 4.364 300,947 +0.05(+1.07%)
Nov 06, 2018 4.259 4.323 4.183 4.318 244,797 +0.05(+1.14%)
Nov 05, 2018 4.400 4.469 4.256 4.269 423,896 -0.11(-2.52%)
Nov 02, 2018 4.336 4.428 4.305 4.380 1,068,744 +0.05(+1.25%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.