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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2019 3.270 3.270 3.189 3.220 219,307 -0.05(-1.44%)
Oct 30, 2019 3.296 3.296 3.226 3.267 241,913 -0.03(-1.03%)
Oct 29, 2019 3.317 3.340 3.278 3.301 375,922 -0.04(-1.17%)
Oct 28, 2019 3.273 3.361 3.273 3.340 247,947 +0.08(+2.57%)
Oct 25, 2019 3.207 3.273 3.173 3.257 166,937 +0.05(+1.46%)
Oct 24, 2019 3.233 3.244 3.189 3.210 149,213 -0.01(-0.24%)
Oct 23, 2019 3.181 3.223 3.168 3.218 204,486 +0.04(+1.15%)
Oct 22, 2019 3.223 3.223 3.131 3.181 193,715 -0.04(-1.38%)
Oct 21, 2019 3.171 3.226 3.168 3.226 314,822 +0.11(+3.43%)
Oct 18, 2019 3.155 3.194 3.101 3.118 207,139 -0.07(-2.13%)
Oct 17, 2019 3.124 3.186 3.124 3.186 329,000 +0.06(+1.84%)
Oct 16, 2019 3.100 3.173 3.100 3.129 168,518 +0.01(+0.34%)
Oct 15, 2019 3.069 3.121 3.057 3.118 202,874 +0.05(+1.79%)
Oct 14, 2019 3.030 3.071 3.011 3.064 143,232 +0.01(+0.26%)
Oct 11, 2019 3.037 3.116 3.037 3.056 262,275 +0.09(+2.90%)
Oct 10, 2019 2.983 3.014 2.970 2.970 182,796 +0.00(+0.00%)
Oct 09, 2019 2.957 3.004 2.925 2.970 197,843 +0.05(+1.88%)
Oct 08, 2019 2.959 2.959 2.902 2.915 334,000 -0.08(-2.62%)
Oct 07, 2019 2.988 3.032 2.980 2.993 228,700 -0.01(-0.26%)
Oct 04, 2019 2.964 3.024 2.957 3.001 178,806 +0.03(+1.06%)
Oct 03, 2019 2.962 2.996 2.911 2.970 252,389 +0.00(+0.09%)
Oct 02, 2019 3.045 3.045 2.909 2.967 447,062 -0.08(-2.66%)
Oct 01, 2019 3.129 3.205 3.045 3.048 310,763 -0.07(-2.26%)
Sep 30, 2019 3.084 3.129 3.064 3.118 415,064 +0.03(+0.84%)
Sep 27, 2019 3.001 3.109 3.001 3.092 532,207 +0.07(+2.33%)
Sep 26, 2019 3.092 3.108 3.017 3.022 152,383 -0.08(-2.45%)
Sep 25, 2019 2.980 3.108 2.980 3.098 414,486 +0.09(+3.13%)
Sep 24, 2019 3.079 3.095 2.983 3.004 417,235 -0.08(-2.46%)
Sep 23, 2019 3.009 3.108 2.998 3.079 268,508 +0.04(+1.46%)
Sep 20, 2019 3.084 3.152 2.988 3.035 1,723,357 -0.05(-1.53%)
Sep 19, 2019 3.111 3.176 3.077 3.082 302,650 -0.03(-1.01%)
Sep 18, 2019 3.147 3.171 3.095 3.113 988,803 -0.04(-1.32%)
Sep 17, 2019 3.134 3.181 3.124 3.155 223,109 +0.00(+0.00%)
Sep 16, 2019 3.179 3.223 3.137 3.155 368,697 -0.04(-1.23%)
Sep 13, 2019 3.218 3.223 3.176 3.194 253,851 +0.02(+0.58%)
Sep 12, 2019 3.145 3.192 3.056 3.176 442,364 +0.04(+1.42%)
Sep 11, 2019 3.030 3.142 3.000 3.131 252,381 +0.12(+3.90%)
Sep 10, 2019 2.949 3.064 2.945 3.014 341,742 +0.06(+1.94%)
Sep 09, 2019 2.844 2.959 2.837 2.957 256,459 +0.13(+4.52%)
Sep 06, 2019 2.842 2.893 2.829 2.829 218,243 -0.02(-0.55%)
Sep 05, 2019 2.761 2.912 2.761 2.844 512,121 +0.14(+5.12%)
Sep 04, 2019 2.748 2.753 2.656 2.706 618,088 -0.01(-0.29%)
Sep 03, 2019 2.789 2.862 2.708 2.714 374,046 -0.10(-3.62%)
Aug 30, 2019 2.813 2.839 2.779 2.815 205,991 +0.02(+0.65%)
Aug 29, 2019 2.787 2.845 2.787 2.797 306,578 +0.05(+1.70%)
Aug 28, 2019 2.680 2.787 2.680 2.750 251,046 +0.05(+1.73%)
Aug 27, 2019 2.771 2.787 2.696 2.704 289,891 -0.04(-1.61%)
Aug 26, 2019 2.719 2.758 2.683 2.748 202,370 +0.06(+2.22%)
Aug 23, 2019 2.805 2.831 2.667 2.688 451,638 -0.13(-4.61%)
Aug 22, 2019 2.860 2.867 2.818 2.818 237,989 -0.03(-1.00%)
Aug 21, 2019 2.828 2.870 2.826 2.847 250,526 +0.03(+1.11%)
Aug 20, 2019 2.844 2.852 2.797 2.815 356,697 -0.03(-1.09%)
Aug 19, 2019 2.836 2.901 2.821 2.847 710,635 +0.04(+1.58%)
Aug 16, 2019 2.693 2.808 2.693 2.802 417,755 +0.13(+4.96%)
Aug 15, 2019 2.706 2.714 2.644 2.670 271,756 -0.03(-1.15%)
Aug 14, 2019 2.727 2.758 2.692 2.701 326,400 -0.09(-3.08%)
Aug 13, 2019 2.732 2.836 2.727 2.787 245,432 +0.05(+1.71%)
Aug 12, 2019 2.771 2.784 2.654 2.740 528,501 -0.16(-5.38%)
Aug 09, 2019 2.937 2.984 2.896 2.896 345,370 -0.06(-1.93%)
Aug 08, 2019 2.836 2.958 2.829 2.953 324,205 +0.14(+4.89%)
Aug 07, 2019 2.789 2.839 2.740 2.815 344,866 -0.01(-0.37%)
Aug 06, 2019 2.862 2.891 2.778 2.826 230,963 -0.02(-0.64%)
Aug 05, 2019 2.875 2.910 2.818 2.844 479,317 -0.09(-3.10%)
Aug 02, 2019 2.989 2.989 2.893 2.935 364,236 -0.07(-2.25%)
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.