Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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: 4:10 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 (%)
May 31, 2013 4.054 4.054 3.980 4.003 1,162,969 -0.04(-0.99%)
May 30, 2013 4.063 4.087 4.037 4.043 286,031 -0.02(-0.42%)
May 29, 2013 4.080 4.126 4.029 4.060 398,657 -0.03(-0.70%)
May 28, 2013 4.218 4.240 4.060 4.089 564,984 -0.08(-1.99%)
May 24, 2013 4.155 4.186 4.129 4.172 541,985 +0.01(+0.34%)
May 23, 2013 4.123 4.186 4.123 4.157 1,167,395 +0.02(+0.55%)
May 22, 2013 4.189 4.203 4.103 4.134 1,107,591 -0.04(-1.03%)
May 21, 2013 4.077 4.238 4.066 4.177 811,200 +0.11(+2.75%)
May 20, 2013 3.946 4.080 3.946 4.066 559,165 +0.12(+3.05%)
May 17, 2013 3.894 3.980 3.869 3.946 325,763 +0.08(+2.07%)
May 16, 2013 3.946 3.997 3.860 3.865 692,648 -0.08(-2.03%)
May 15, 2013 3.960 3.997 3.940 3.946 507,695 +0.05(+1.25%)
May 13, 2013 3.983 4.003 3.874 3.897 412,442 -0.07(-1.87%)
May 10, 2013 3.940 3.994 3.937 3.971 457,989 +0.03(+0.87%)
May 09, 2013 3.923 3.971 3.860 3.937 500,357 +0.03(+0.73%)
May 08, 2013 3.954 4.094 3.871 3.908 1,388,339 +0.15(+3.96%)
May 07, 2013 3.662 3.759 3.621 3.759 348,755 +0.11(+3.06%)
May 06, 2013 3.714 3.714 3.625 3.648 293,258 -0.02(-0.55%)
May 03, 2013 3.636 3.676 3.593 3.668 326,500 +0.07(+2.07%)
May 02, 2013 3.427 3.599 3.410 3.593 405,202 +0.15(+4.50%)
May 01, 2013 3.510 3.510 3.439 3.439 371,289 -0.07(-1.96%)
Apr 30, 2013 3.562 3.590 3.479 3.507 315,215 -0.04(-1.13%)
Apr 29, 2013 3.507 3.563 3.485 3.548 152,723 +0.06(+1.72%)
Apr 26, 2013 3.611 3.608 3.485 3.487 260,438 -0.12(-3.33%)
Apr 25, 2013 3.648 3.656 3.602 3.608 251,252 -0.01(-0.16%)
Apr 24, 2013 3.593 3.639 3.588 3.613 200,467 +0.03(+0.96%)
Apr 23, 2013 3.548 3.579 3.499 3.579 236,639 +0.06(+1.63%)
Apr 22, 2013 3.485 3.527 3.416 3.522 212,855 +0.04(+1.23%)
Apr 19, 2013 3.459 3.513 3.450 3.479 259,016 +0.02(+0.66%)
Apr 18, 2013 3.533 3.533 3.430 3.456 484,256 -0.05(-1.39%)
Apr 17, 2013 3.562 3.562 3.482 3.505 344,214 -0.07(-2.08%)
Apr 16, 2013 3.505 3.582 3.496 3.579 550,937 +0.10(+2.97%)
Apr 15, 2013 3.602 3.619 3.439 3.476 800,967 -0.17(-4.56%)
Apr 12, 2013 3.665 3.679 3.631 3.642 689,337 -0.03(-0.86%)
Apr 11, 2013 3.545 3.679 3.545 3.674 849,140 +0.13(+3.72%)
Apr 10, 2013 3.502 3.545 3.478 3.542 687,388 +0.05(+1.39%)
Apr 09, 2013 3.427 3.576 3.416 3.493 811,452 +0.08(+2.43%)
Apr 08, 2013 3.436 3.462 3.384 3.410 485,940 -0.02(-0.50%)
Apr 05, 2013 3.373 3.436 3.347 3.427 381,152 +0.01(+0.17%)
Apr 04, 2013 3.416 3.451 3.393 3.422 401,859 +0.03(+1.01%)
Apr 03, 2013 3.456 3.456 3.361 3.387 641,611 -0.07(-1.99%)
Apr 02, 2013 3.473 3.496 3.436 3.456 596,368 +0.00(+0.08%)
Apr 01, 2013 3.479 3.479 3.367 3.453 665,567 -0.03(-0.74%)
Mar 28, 2013 3.507 3.519 3.467 3.479 715,765 -0.03(-0.82%)
Mar 27, 2013 3.513 3.522 3.499 3.507 403,211 -0.01(-0.16%)
Mar 26, 2013 3.530 3.530 3.502 3.513 524,257 +0.00(+0.08%)
Mar 25, 2013 3.525 3.539 3.502 3.510 603,496 -0.02(-0.65%)
Mar 22, 2013 3.611 3.619 3.496 3.533 868,217 -0.06(-1.60%)
Mar 21, 2013 3.579 3.619 3.579 3.590 827,018 -0.00(-0.08%)
Mar 20, 2013 3.525 3.642 3.525 3.593 1,389,980 +0.04(+1.21%)
Mar 19, 2013 3.708 3.779 3.490 3.550 2,939,044 -0.36(-9.22%)
Mar 18, 2013 3.946 4.021 3.885 3.911 2,231,856 -0.07(-1.66%)
Mar 15, 2013 3.994 4.003 3.974 3.977 839,281 -0.03(-0.64%)
Mar 14, 2013 3.997 4.011 3.948 4.003 887,482 +0.02(+0.50%)
Mar 13, 2013 3.994 4.031 3.957 3.983 467,995 -0.00(-0.07%)
Mar 12, 2013 3.928 4.011 3.917 3.986 650,709 +0.05(+1.24%)
Mar 11, 2013 3.946 3.954 3.911 3.937 420,433 -0.01(-0.15%)
Mar 08, 2013 3.931 3.968 3.897 3.943 586,498 +0.05(+1.18%)
Mar 07, 2013 3.851 3.931 3.825 3.897 488,161 +0.05(+1.42%)
Mar 06, 2013 3.828 3.865 3.820 3.842 210,637 +0.03(+0.90%)
Mar 05, 2013 3.805 3.868 3.796 3.808 409,183 +0.02(+0.60%)
Mar 04, 2013 3.779 3.808 3.754 3.785 877,881 +0.01(+0.30%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.