Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Futurefuel Corp (NY: FF )

5.740 +0.150 (+2.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 18, 2024 5.740 5.820 5.590 5.590 252,953 -0.15(-2.61%)
Sep 17, 2024 5.600 5.740 5.590 5.740 273,348 +0.17(+3.05%)
Sep 16, 2024 5.630 5.680 5.490 5.570 299,276 -0.04(-0.71%)
Sep 13, 2024 5.580 5.675 5.570 5.610 229,514 +0.07(+1.26%)
Sep 12, 2024 5.610 5.610 5.440 5.540 236,902 -0.01(-0.18%)
Sep 11, 2024 5.490 5.570 5.400 5.550 294,698 +0.04(+0.73%)
Sep 10, 2024 5.640 5.645 5.460 5.510 282,952 -0.11(-1.96%)
Sep 09, 2024 5.830 5.860 5.620 5.620 228,459 -0.18(-3.10%)
Sep 06, 2024 5.880 5.950 5.755 5.800 189,727 -0.08(-1.36%)
Sep 05, 2024 6.000 6.009 5.825 5.880 304,500 -0.07(-1.18%)
Sep 04, 2024 5.860 5.960 5.790 5.950 202,419 -0.01(-0.17%)
Sep 03, 2024 6.150 6.160 5.885 5.960 308,070 -0.28(-4.49%)
Aug 30, 2024 6.310 6.400 6.170 6.240 235,914 -0.06(-0.95%)
Aug 29, 2024 6.190 6.340 6.130 6.300 207,379 +0.18(+2.94%)
Aug 28, 2024 6.160 6.165 6.050 6.120 173,691 -0.06(-0.97%)
Aug 27, 2024 6.060 6.195 6.020 6.180 233,096 +0.07(+1.15%)
Aug 26, 2024 6.340 6.350 6.100 6.110 248,764 -0.09(-1.45%)
Aug 23, 2024 6.160 6.270 6.130 6.200 335,087 +0.05(+0.81%)
Aug 22, 2024 6.370 6.370 6.115 6.150 280,433 -0.17(-2.69%)
Aug 21, 2024 6.180 6.355 6.180 6.320 485,419 +0.16(+2.60%)
Aug 20, 2024 6.040 6.215 6.010 6.160 552,175 +0.12(+1.99%)
Aug 19, 2024 6.200 6.200 5.905 6.040 463,541 -0.12(-1.95%)
Aug 16, 2024 6.150 6.290 6.110 6.160 1,064,477 +0.04(+0.65%)
Aug 15, 2024 6.260 6.390 6.005 6.120 600,906 -0.02(-0.33%)
Aug 14, 2024 6.000 6.180 5.950 6.140 570,631 +0.18(+3.02%)
Aug 13, 2024 5.520 5.965 5.490 5.960 719,718 +0.42(+7.58%)
Aug 12, 2024 4.780 5.570 4.770 5.540 1,210,531 +0.82(+17.37%)
Aug 09, 2024 4.780 4.810 4.690 4.720 627,571 -0.01(-0.21%)
Aug 08, 2024 4.770 4.840 4.710 4.730 301,319 -0.02(-0.42%)
Aug 07, 2024 4.870 4.890 4.725 4.750 323,518 +0.00(+0.00%)
Aug 06, 2024 4.690 4.770 4.610 4.750 433,509 +0.04(+0.85%)
Aug 05, 2024 4.990 5.035 4.660 4.710 663,214 -0.47(-9.07%)
Aug 02, 2024 5.300 5.320 5.135 5.180 286,394 -0.20(-3.72%)
Aug 01, 2024 5.570 5.651 5.334 5.380 360,628 -0.21(-3.76%)
Jul 31, 2024 5.590 5.660 5.535 5.590 210,646 +0.05(+0.90%)
Jul 30, 2024 5.540 5.579 5.490 5.540 187,382 +0.00(+0.00%)
Jul 29, 2024 5.570 5.605 5.510 5.540 236,854 +0.00(+0.00%)
Jul 26, 2024 5.590 5.596 5.444 5.540 332,132 -0.04(-0.72%)
Jul 25, 2024 5.500 5.670 5.450 5.580 360,723 +0.09(+1.64%)
Jul 24, 2024 5.540 5.620 5.480 5.490 248,786 -0.04(-0.72%)
Jul 23, 2024 5.450 5.550 5.405 5.530 299,406 +0.07(+1.28%)
Jul 22, 2024 5.340 5.490 5.265 5.460 312,895 +0.12(+2.25%)
Jul 19, 2024 5.400 5.400 5.260 5.340 281,400 -0.05(-0.93%)
Jul 18, 2024 5.320 5.460 5.270 5.390 372,933 +0.05(+0.94%)
Jul 17, 2024 5.280 5.400 5.270 5.340 327,981 +0.03(+0.56%)
Jul 16, 2024 5.180 5.315 5.160 5.310 334,819 +0.13(+2.51%)
Jul 15, 2024 5.300 5.320 5.170 5.180 371,258 -0.06(-1.15%)
Jul 12, 2024 5.200 5.280 5.175 5.240 287,292 +0.03(+0.58%)
Jul 11, 2024 5.030 5.230 5.020 5.210 283,914 +0.23(+4.62%)
Jul 10, 2024 4.900 4.985 4.882 4.980 180,503 +0.07(+1.43%)
Jul 09, 2024 4.900 4.990 4.825 4.910 335,405 -0.01(-0.20%)
Jul 08, 2024 4.780 4.930 4.780 4.920 310,707 +0.12(+2.50%)
Jul 05, 2024 4.990 4.990 4.770 4.800 442,465 -0.21(-4.19%)
Jul 03, 2024 5.000 5.045 4.995 5.010 129,768 +0.01(+0.20%)
Jul 02, 2024 5.000 5.030 4.950 5.000 322,317 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.