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 )

4.620 +0.060 (+1.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Sep 30, 2020 3.999 4.059 3.981 3.988 396,001 +0.02(+0.44%)
Sep 29, 2020 4.002 4.031 3.918 3.971 314,566 -0.03(-0.79%)
Sep 28, 2020 3.862 4.038 3.824 4.002 395,664 +0.18(+4.78%)
Sep 25, 2020 3.897 3.981 3.817 3.820 284,220 -0.11(-2.68%)
Sep 24, 2020 4.052 4.132 3.911 3.925 461,084 -0.11(-2.78%)
Sep 23, 2020 4.490 4.511 4.038 4.038 604,191 -0.42(-9.44%)
Sep 22, 2020 4.515 4.539 4.409 4.458 679,446 -0.00(-0.08%)
Sep 21, 2020 4.346 4.465 4.266 4.462 717,786 +0.07(+1.52%)
Sep 18, 2020 4.280 4.420 4.269 4.395 1,299,944 +0.15(+3.55%)
Sep 17, 2020 4.220 4.280 4.132 4.244 478,590 +0.01(+0.33%)
Sep 16, 2020 4.209 4.262 4.185 4.230 589,504 +0.05(+1.17%)
Sep 15, 2020 4.108 4.181 4.080 4.181 336,497 +0.09(+2.23%)
Sep 14, 2020 4.009 4.122 3.978 4.090 370,301 +0.10(+2.55%)
Sep 11, 2020 3.971 4.048 3.938 3.988 376,584 +0.04(+0.98%)
Sep 10, 2020 4.087 4.087 3.876 3.950 744,440 -0.11(-2.60%)
Sep 09, 2020 4.048 4.087 3.985 4.055 415,429 +0.04(+1.05%)
Sep 08, 2020 4.185 4.185 3.981 4.013 548,904 -0.20(-4.83%)
Sep 04, 2020 4.280 4.281 4.150 4.216 309,592 +0.01(+0.33%)
Sep 03, 2020 4.297 4.371 4.164 4.202 378,466 -0.11(-2.60%)
Sep 02, 2020 4.336 4.374 4.227 4.315 237,268 -0.00(-0.08%)
Sep 01, 2020 4.216 4.322 4.157 4.318 295,740 +0.07(+1.74%)
Aug 31, 2020 4.364 4.364 4.241 4.244 423,280 -0.10(-2.26%)
Aug 28, 2020 4.325 4.353 4.255 4.343 287,602 +0.04(+0.89%)
Aug 27, 2020 4.392 4.454 4.304 4.304 297,637 -0.10(-2.38%)
Aug 26, 2020 4.371 4.426 4.353 4.409 352,952 +0.02(+0.56%)
Aug 25, 2020 4.458 4.465 4.371 4.385 247,942 -0.05(-1.10%)
Aug 24, 2020 4.332 4.454 4.322 4.433 317,967 +0.13(+3.00%)
Aug 21, 2020 4.374 4.402 4.276 4.304 789,189 -0.11(-2.53%)
Aug 20, 2020 4.538 4.545 4.346 4.416 753,588 -0.15(-3.36%)
Aug 19, 2020 4.734 4.751 4.559 4.570 554,297 -0.16(-3.32%)
Aug 18, 2020 4.887 4.894 4.657 4.727 493,253 -0.17(-3.49%)
Aug 17, 2020 4.989 5.041 4.845 4.898 525,422 -0.06(-1.20%)
Aug 14, 2020 4.933 5.037 4.908 4.957 533,383 +0.00(+0.00%)
Aug 13, 2020 4.915 5.009 4.866 4.957 537,554 +0.00(+0.07%)
Aug 12, 2020 5.002 5.058 4.906 4.954 497,673 +0.03(+0.57%)
Aug 11, 2020 4.797 4.975 4.758 4.926 612,428 +0.18(+3.75%)
Aug 10, 2020 4.584 4.961 4.580 4.748 680,908 -0.24(-4.90%)
Aug 07, 2020 4.852 5.048 4.794 4.992 883,433 +0.21(+4.30%)
Aug 06, 2020 4.664 4.838 4.648 4.786 789,616 +0.13(+2.70%)
Aug 05, 2020 4.636 4.688 4.625 4.660 320,978 +0.07(+1.60%)
Aug 04, 2020 4.598 4.610 4.556 4.587 301,000 -0.03(-0.68%)
Aug 03, 2020 4.622 4.674 4.601 4.618 339,279 +0.02(+0.38%)
Jul 31, 2020 4.632 4.695 4.538 4.601 413,644 -0.07(-1.49%)
Jul 30, 2020 4.618 4.713 4.618 4.671 412,758 -0.02(-0.45%)
Jul 29, 2020 4.573 4.716 4.573 4.692 461,069 +0.13(+2.91%)
Jul 28, 2020 4.730 4.730 4.517 4.559 502,591 -0.16(-3.40%)
Jul 27, 2020 4.556 4.797 4.556 4.720 808,803 +0.18(+3.92%)
Jul 24, 2020 4.542 4.573 4.440 4.542 753,955 +0.02(+0.39%)
Jul 23, 2020 4.371 4.535 4.371 4.524 431,673 +0.12(+2.78%)
Jul 22, 2020 4.542 4.542 4.343 4.402 335,378 -0.14(-3.07%)
Jul 21, 2020 4.577 4.660 4.514 4.542 711,639 +0.02(+0.46%)
Jul 20, 2020 4.420 4.545 4.392 4.521 563,472 +0.09(+1.97%)
Jul 17, 2020 4.339 4.451 4.304 4.433 410,206 +0.09(+2.09%)
Jul 16, 2020 4.409 4.423 4.259 4.343 398,138 -0.06(-1.43%)
Jul 15, 2020 4.186 4.454 4.172 4.406 789,785 +0.32(+7.86%)
Jul 14, 2020 4.032 4.098 3.980 4.084 665,368 +0.07(+1.65%)
Jul 13, 2020 4.091 4.130 4.018 4.018 396,831 -0.01(-0.35%)
Jul 10, 2020 3.955 4.049 3.938 4.032 276,431 +0.07(+1.85%)
Jul 09, 2020 4.011 4.029 3.871 3.959 455,220 -0.07(-1.65%)
Jul 08, 2020 4.022 4.105 3.987 4.025 476,467 -0.01(-0.26%)
Jul 07, 2020 4.029 4.126 4.015 4.036 520,690 -0.05(-1.11%)
Jul 06, 2020 4.081 4.168 4.039 4.081 405,356 +0.07(+1.74%)
Jul 02, 2020 4.025 4.133 3.978 4.011 381,560 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.