Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Futurefuel Corp (NY: FF )

5.340 -0.050 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.400 5.400 5.260 5.340 281,383 -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%)
Jul 01, 2024 5.120 5.150 5.000 5.000 444,779 -0.13(-2.53%)
Jun 28, 2024 5.220 5.220 5.000 5.130 918,977 -0.01(-0.19%)
Jun 27, 2024 5.200 5.220 5.120 5.140 300,374 -0.05(-0.96%)
Jun 26, 2024 5.120 5.190 5.030 5.190 487,431 +0.05(+0.97%)
Jun 25, 2024 5.160 5.320 5.110 5.140 737,334 +0.01(+0.19%)
Jun 24, 2024 4.960 5.130 4.960 5.130 548,316 +0.20(+4.06%)
Jun 21, 2024 4.680 4.960 4.650 4.930 1,215,680 +0.24(+5.12%)
Jun 20, 2024 4.710 4.795 4.660 4.690 366,509 -0.01(-0.21%)
Jun 18, 2024 4.640 4.760 4.640 4.700 405,925 +0.08(+1.73%)
Jun 17, 2024 4.520 4.630 4.465 4.620 326,937 +0.06(+1.32%)
Jun 14, 2024 4.650 4.660 4.530 4.560 556,912 -0.05(-1.08%)
Jun 13, 2024 4.610 4.710 4.550 4.610 627,786 +0.01(+0.22%)
Jun 12, 2024 4.560 4.680 4.540 4.600 472,689 +0.07(+1.55%)
Jun 11, 2024 4.430 4.595 4.405 4.530 478,727 +0.03(+0.67%)
Jun 10, 2024 4.340 4.500 4.250 4.500 705,672 +0.17(+3.93%)
Jun 07, 2024 4.360 4.375 4.330 4.330 351,008 -0.04(-0.92%)
Jun 06, 2024 4.430 4.440 4.310 4.370 475,830 -0.08(-1.80%)
Jun 05, 2024 4.450 4.630 4.400 4.450 687,117 +0.09(+2.06%)
Jun 04, 2024 4.300 4.520 4.260 4.360 1,088,853 +0.26(+6.34%)
Jun 03, 2024 4.287 4.337 4.090 4.100 888,955 -0.12(-2.80%)
May 31, 2024 4.258 4.297 4.203 4.218 394,007 +0.00(+0.00%)
May 30, 2024 4.396 4.406 4.194 4.218 717,483 -0.22(-4.89%)
May 29, 2024 4.524 4.524 4.410 4.435 340,126 -0.09(-1.96%)
May 28, 2024 4.583 4.632 4.524 4.524 354,278 -0.06(-1.29%)
May 24, 2024 4.583 4.612 4.544 4.583 249,758 +0.04(+0.87%)
May 23, 2024 4.642 4.681 4.544 4.544 317,908 -0.15(-3.15%)
May 22, 2024 4.681 4.750 4.632 4.691 265,079 +0.03(+0.63%)
May 21, 2024 4.711 4.829 4.642 4.662 514,317 -0.06(-1.25%)
May 20, 2024 4.928 4.928 4.716 4.721 664,918 -0.21(-4.20%)
May 17, 2024 4.948 5.017 4.869 4.928 312,256 +0.00(+0.00%)
May 16, 2024 4.898 4.948 4.869 4.928 408,169 +0.01(+0.20%)
May 15, 2024 4.938 4.997 4.874 4.918 485,928 +0.02(+0.40%)
May 14, 2024 4.977 5.086 4.849 4.898 844,513 -0.06(-1.19%)
May 13, 2024 5.322 5.401 4.957 4.957 876,043 -0.46(-8.55%)
May 10, 2024 5.500 5.519 5.362 5.421 474,842 -0.09(-1.61%)
May 09, 2024 5.401 5.509 5.362 5.509 374,911 +0.13(+2.38%)
May 08, 2024 5.322 5.401 5.312 5.381 247,491 +0.03(+0.55%)
May 07, 2024 5.302 5.435 5.302 5.352 287,073 +0.05(+0.93%)
May 06, 2024 5.352 5.401 5.293 5.302 264,946 +0.00(+0.00%)
May 03, 2024 5.302 5.362 5.268 5.302 247,587 +0.04(+0.75%)
May 02, 2024 5.243 5.302 5.199 5.263 257,921 +0.03(+0.57%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.