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 )

5.560 -0.180 (-3.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.784 7.214 6.738 7.058 618,107 +0.26(+3.87%)
Sep 27, 2018 6.921 7.221 6.711 6.795 1,276,902 -0.01(-0.17%)
Sep 26, 2018 6.738 6.875 6.666 6.807 560,588 +0.08(+1.13%)
Sep 25, 2018 6.609 6.766 6.586 6.730 337,994 +0.14(+2.14%)
Sep 24, 2018 6.548 6.605 6.392 6.590 570,232 +0.01(+0.17%)
Sep 21, 2018 6.715 6.757 6.452 6.578 1,254,077 -0.14(-2.15%)
Sep 20, 2018 6.723 6.841 6.685 6.723 188,946 +0.04(+0.63%)
Sep 19, 2018 6.620 7.004 6.319 6.681 1,741,163 +0.04(+0.63%)
Sep 18, 2018 6.997 7.221 6.582 6.639 798,926 -0.20(-2.95%)
Sep 17, 2018 6.057 6.902 6.050 6.841 1,097,335 +0.80(+13.30%)
Sep 14, 2018 6.110 6.110 5.954 6.038 265,053 -0.04(-0.69%)
Sep 13, 2018 5.893 6.079 5.870 6.079 816,931 +0.22(+3.70%)
Sep 12, 2018 5.752 5.950 5.741 5.862 317,181 +0.10(+1.78%)
Sep 11, 2018 5.714 5.802 5.668 5.760 554,631 +0.02(+0.40%)
Sep 10, 2018 5.680 5.748 5.626 5.737 134,000 +0.09(+1.62%)
Sep 07, 2018 5.821 5.821 5.607 5.645 125,828 -0.21(-3.58%)
Sep 06, 2018 5.832 5.901 5.777 5.855 151,117 +0.03(+0.46%)
Sep 05, 2018 5.657 5.855 5.623 5.828 670,484 +0.18(+3.24%)
Sep 04, 2018 5.645 5.668 5.577 5.645 180,391 +0.00(+0.00%)
Aug 31, 2018 5.645 5.645 5.645 0 +0.03(+0.54%)
Aug 30, 2018 5.600 5.626 5.509 5.615 106,742 +0.00(+0.00%)
Aug 29, 2018 5.649 5.662 5.566 5.615 85,887 -0.03(-0.54%)
Aug 28, 2018 5.691 5.763 5.634 5.645 116,256 -0.04(-0.67%)
Aug 27, 2018 5.786 5.850 5.679 5.683 85,636 -0.08(-1.32%)
Aug 24, 2018 5.733 5.808 5.698 5.759 90,996 +0.04(+0.66%)
Aug 23, 2018 5.668 5.763 5.626 5.721 661,121 +0.04(+0.67%)
Aug 22, 2018 5.588 5.687 5.573 5.683 157,621 +0.09(+1.70%)
Aug 21, 2018 5.524 5.679 5.524 5.588 244,329 +0.06(+1.17%)
Aug 20, 2018 5.520 5.558 5.486 5.524 269,483 +0.03(+0.55%)
Aug 17, 2018 5.342 5.528 5.293 5.494 185,157 +0.13(+2.48%)
Aug 16, 2018 5.194 5.372 5.194 5.361 74,258 +0.24(+4.59%)
Aug 15, 2018 5.118 5.190 5.058 5.126 122,417 -0.03(-0.52%)
Aug 14, 2018 5.099 5.206 5.096 5.152 197,375 +0.06(+1.19%)
Aug 13, 2018 5.096 5.137 4.997 5.092 130,354 +0.01(+0.15%)
Aug 10, 2018 5.145 5.270 4.989 5.084 242,129 +0.00(+0.07%)
Aug 09, 2018 5.251 5.262 4.974 5.080 191,928 -0.18(-3.39%)
Aug 08, 2018 5.384 5.384 5.232 5.259 74,653 -0.13(-2.32%)
Aug 07, 2018 5.334 5.422 5.315 5.384 94,311 +0.05(+0.92%)
Aug 06, 2018 5.308 5.353 5.278 5.334 80,651 +0.03(+0.57%)
Aug 03, 2018 5.262 5.372 5.232 5.304 130,032 +0.04(+0.72%)
Aug 02, 2018 5.194 5.274 5.149 5.266 120,927 +0.06(+1.24%)
Aug 01, 2018 5.228 5.270 5.046 5.202 190,406 -0.02(-0.29%)
Jul 31, 2018 5.107 5.255 5.103 5.217 131,973 +0.13(+2.61%)
Jul 30, 2018 5.092 5.179 5.080 5.084 67,608 -0.01(-0.15%)
Jul 27, 2018 5.213 5.217 5.080 5.092 87,303 -0.11(-2.18%)
Jul 26, 2018 5.054 5.228 5.054 5.206 96,901 +0.15(+2.92%)
Jul 25, 2018 5.050 5.058 4.944 5.058 126,698 -0.00(-0.08%)
Jul 24, 2018 5.122 5.145 5.050 5.061 96,332 -0.05(-0.96%)
Jul 23, 2018 5.122 5.141 5.058 5.111 88,946 +0.00(+0.00%)
Jul 20, 2018 5.141 5.160 5.099 5.111 87,166 -0.04(-0.81%)
Jul 19, 2018 5.133 5.183 5.107 5.152 106,829 +0.01(+0.22%)
Jul 18, 2018 5.202 5.221 5.130 5.141 74,094 -0.07(-1.38%)
Jul 17, 2018 5.168 5.274 5.168 5.213 115,011 +0.03(+0.66%)
Jul 16, 2018 5.217 5.221 5.111 5.179 122,035 -0.04(-0.80%)
Jul 13, 2018 5.187 5.278 5.187 5.221 74,817 +0.01(+0.22%)
Jul 12, 2018 5.247 5.266 5.165 5.209 102,749 +0.00(+0.07%)
Jul 11, 2018 5.388 5.391 5.179 5.206 156,577 -0.19(-3.58%)
Jul 10, 2018 5.441 5.490 5.369 5.399 88,490 -0.02(-0.35%)
Jul 09, 2018 5.494 5.494 5.403 5.418 109,090 -0.05(-0.97%)
Jul 06, 2018 5.497 5.543 5.456 5.471 92,531 -0.04(-0.76%)
Jul 05, 2018 5.444 5.524 5.384 5.513 170,097 +0.10(+1.89%)
Jul 03, 2018 5.410 5.410 5.410 0 +0.06(+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 CorteMadera.com & California Media Partners, LLC. All rights reserved.