Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Futurefuel Corp (NY: FF )

4.360 +0.260 (+6.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 30, 2014 3.483 3.489 3.425 3.453 1,204,701 -0.03(-0.75%)
May 29, 2014 3.493 3.501 3.460 3.479 1,222,204 +0.01(+0.17%)
May 28, 2014 3.437 3.503 3.435 3.473 1,274,356 +0.03(+0.81%)
May 27, 2014 3.336 3.453 3.320 3.445 1,858,832 +0.12(+3.73%)
May 23, 2014 3.256 3.322 3.322 3.322 737,427 +0.06(+1.84%)
May 22, 2014 3.232 3.262 3.218 3.262 598,899 +0.04(+1.18%)
May 21, 2014 3.184 3.244 3.176 3.224 1,779,754 +0.04(+1.25%)
May 20, 2014 3.232 3.248 3.152 3.184 1,494,227 -0.05(-1.42%)
May 19, 2014 3.238 3.262 3.206 3.230 1,986,865 -0.03(-1.04%)
May 16, 2014 3.274 3.316 3.222 3.264 1,396,137 +0.02(+0.49%)
May 15, 2014 3.252 3.266 3.172 3.248 1,249,523 -0.03(-0.79%)
May 14, 2014 3.349 3.361 3.262 3.274 1,587,623 -0.11(-3.13%)
May 13, 2014 3.457 3.479 3.340 3.379 2,309,610 -0.07(-1.97%)
May 12, 2014 3.262 3.487 3.256 3.447 3,015,667 +0.19(+5.95%)
May 09, 2014 3.531 3.547 3.152 3.254 7,398,535 -0.80(-19.74%)
May 08, 2014 4.136 4.185 4.014 4.054 1,669,676 -0.09(-2.26%)
May 07, 2014 4.192 4.236 4.044 4.148 1,716,312 -0.02(-0.57%)
May 06, 2014 4.264 4.282 4.172 4.172 1,277,197 -0.11(-2.52%)
May 05, 2014 4.140 4.316 4.082 4.280 1,686,810 +0.14(+3.33%)
May 02, 2014 4.114 4.172 4.072 4.142 979,981 +0.04(+0.97%)
May 01, 2014 4.014 4.178 3.962 4.102 2,041,185 +0.10(+2.39%)
Apr 30, 2014 3.960 4.018 3.940 4.006 1,105,905 +0.03(+0.75%)
Apr 29, 2014 4.032 4.064 3.972 3.976 955,554 -0.06(-1.39%)
Apr 28, 2014 4.086 4.092 3.960 4.032 1,309,048 -0.02(-0.49%)
Apr 25, 2014 4.068 4.104 4.040 4.052 930,686 -0.04(-0.98%)
Apr 24, 2014 4.140 4.142 4.062 4.092 698,922 -0.02(-0.44%)
Apr 23, 2014 4.076 4.128 4.052 4.110 783,195 +0.04(+0.93%)
Apr 22, 2014 4.024 4.088 3.977 4.072 817,517 +0.06(+1.54%)
Apr 21, 2014 3.954 4.026 3.926 4.010 1,058,328 +0.06(+1.62%)
Apr 17, 2014 3.904 3.946 3.946 3.946 855,656 +0.02(+0.41%)
Apr 16, 2014 3.914 3.950 3.882 3.930 608,132 +0.06(+1.44%)
Apr 15, 2014 3.912 3.941 3.795 3.874 791,617 -0.02(-0.41%)
Apr 14, 2014 3.866 3.962 3.831 3.890 1,016,452 +0.06(+1.46%)
Apr 11, 2014 3.801 3.859 3.735 3.835 1,045,002 -0.01(-0.26%)
Apr 10, 2014 3.970 3.984 3.795 3.845 877,929 -0.12(-2.97%)
Apr 09, 2014 3.880 4.003 3.845 3.962 1,170,655 +0.11(+2.74%)
Apr 08, 2014 3.741 3.874 3.737 3.857 1,400,971 +0.11(+2.93%)
Apr 07, 2014 3.916 3.924 3.713 3.747 3,486,894 -0.18(-4.53%)
Apr 04, 2014 4.062 4.068 3.898 3.924 1,463,973 -0.13(-3.25%)
Apr 03, 2014 4.146 4.160 4.048 4.056 1,329,047 -0.09(-2.21%)
Apr 02, 2014 4.216 4.224 4.142 4.148 1,190,203 -0.05(-1.28%)
Apr 01, 2014 4.076 4.208 3.972 4.202 2,393,317 +0.15(+3.69%)
Mar 31, 2014 3.962 4.156 3.962 4.052 2,485,591 +0.11(+2.78%)
Mar 28, 2014 3.948 4.016 3.916 3.942 2,529,967 -0.00(-0.10%)
Mar 27, 2014 3.972 3.986 3.847 3.946 1,640,094 -0.03(-0.65%)
Mar 26, 2014 4.128 4.170 3.970 3.972 1,919,800 -0.15(-3.59%)
Mar 25, 2014 4.216 4.238 4.038 4.120 1,542,801 -0.09(-2.09%)
Mar 24, 2014 4.248 4.272 4.155 4.208 1,770,311 -0.03(-0.71%)
Mar 21, 2014 4.262 4.292 4.200 4.238 2,409,458 -0.01(-0.23%)
Mar 20, 2014 4.214 4.340 4.202 4.248 2,787,385 +0.06(+1.33%)
Mar 19, 2014 4.142 4.441 4.142 4.192 5,376,987 +0.07(+1.69%)
Mar 18, 2014 4.198 4.240 3.968 4.122 11,787,125 +0.62(+17.60%)
Mar 17, 2014 3.469 3.523 3.467 3.505 1,711,312 +0.04(+1.04%)
Mar 14, 2014 3.443 3.483 3.437 3.469 520,282 +0.03(+0.75%)
Mar 13, 2014 3.477 3.497 3.408 3.443 591,565 -0.03(-0.75%)
Mar 12, 2014 3.429 3.490 3.425 3.469 496,465 +0.03(+0.99%)
Mar 11, 2014 3.473 3.513 3.401 3.435 736,736 -0.03(-0.81%)
Mar 10, 2014 3.467 3.481 3.425 3.463 488,776 -0.00(-0.06%)
Mar 07, 2014 3.453 3.481 3.439 3.465 383,201 +0.03(+0.99%)
Mar 06, 2014 3.399 3.433 3.375 3.431 755,978 +0.03(+0.82%)
Mar 05, 2014 3.455 3.479 3.399 3.403 520,943 -0.05(-1.50%)
Mar 04, 2014 3.459 3.525 3.443 3.455 1,317,635 +0.03(+0.93%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.