Rocket Fuel, Inc. - FUEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2017	2.59	2.6	2.6	2.61	2.59	409,199
September 01, 2017	2.58	2.6	2.6	2.6	2.58	586,928
August 31, 2017	2.58	2.59	2.59	2.59	2.57	834,818
August 30, 2017	2.56	2.57	2.57	2.59	2.55	4.79M
August 29, 2017	2.59	2.6	2.6	2.62	2.58	522,944
August 28, 2017	2.6	2.6	2.6	2.62	2.59	444,723
August 25, 2017	2.59	2.6	2.6	2.6	2.58	611,895
August 24, 2017	2.59	2.6	2.6	2.6	2.58	644,244
August 23, 2017	2.59	2.6	2.6	2.6	2.58	333,180
August 22, 2017	2.59	2.6	2.6	2.6	2.59	315,297
August 21, 2017	2.59	2.6	2.6	2.6	2.59	367,883
August 18, 2017	2.59	2.6	2.6	2.6	2.59	543,663
August 17, 2017	2.59	2.6	2.6	2.6	2.59	504,310
August 16, 2017	2.59	2.6	2.6	2.6	2.59	474,500
August 15, 2017	2.59	2.6	2.6	2.6	2.58	1.36M
August 14, 2017	2.59	2.6	2.6	2.6	2.59	662,473
August 11, 2017	2.59	2.59	2.59	2.6	2.58	379,848
August 10, 2017	2.6	2.59	2.59	2.6	2.58	468,047
August 09, 2017	2.59	2.59	2.59	2.59	2.58	597,279
August 08, 2017	2.58	2.58	2.58	2.6	2.58	970,939
August 07, 2017	2.59	2.57	2.57	2.64	2.57	721,433
August 04, 2017	2.61	2.59	2.59	2.63	2.59	748,808
August 03, 2017	2.61	2.61	2.61	2.63	2.61	480,212
August 02, 2017	2.6	2.61	2.61	2.62	2.6	2.17M
August 01, 2017	2.6	2.61	2.61	2.62	2.6	815,081
July 31, 2017	2.6	2.6	2.6	2.61	2.59	951,600
July 28, 2017	2.61	2.6	2.6	2.61	2.6	658,784
July 27, 2017	2.61	2.61	2.61	2.63	2.6	749,980
July 26, 2017	2.61	2.6	2.6	2.65	2.6	589,357
July 25, 2017	2.64	2.6	2.6	2.65	2.6	1.03M
July 24, 2017	2.66	2.64	2.64	2.66	2.62	979,661
July 21, 2017	2.65	2.65	2.65	2.67	2.63	1.02M
July 20, 2017	2.63	2.62	2.62	2.69	2.62	1.17M
July 19, 2017	2.65	2.64	2.64	2.7	2.61	2.1M
July 18, 2017	2.67	2.7	2.7	2.74	2.6	3.58M
July 17, 2017	2.68	2.69	2.69	2.74	2.68	213,180
July 14, 2017	2.74	2.71	2.71	2.77	2.69	154,589
July 13, 2017	2.74	2.73	2.73	2.74	2.65	325,368
July 12, 2017	2.8	2.72	2.72	2.84	2.7	227,777
July 11, 2017	2.79	2.77	2.77	2.81	2.67	424,335
July 10, 2017	2.75	2.81	2.81	2.83	2.63	481,748
July 07, 2017	2.71	2.73	2.73	2.77	2.7	224,318
July 06, 2017	2.71	2.7	2.7	2.81	2.69	355,464
July 05, 2017	2.73	2.75	2.75	2.79	2.69	589,492
July 03, 2017	2.75	2.73	2.73	2.78	2.62	273,452
June 30, 2017	2.79	2.75	2.75	2.81	2.74	322,054
June 29, 2017	2.95	2.8	2.8	3.02	2.77	964,312
June 28, 2017	3.21	2.93	2.93	3.22	2.92	1.15M
June 27, 2017	2.97	3.26	3.26	3.28	2.91	2.06M
June 26, 2017	2.84	2.95	2.95	2.98	2.81	470,810
June 23, 2017	2.73	2.83	2.83	2.85	2.71	3.8M
June 22, 2017	2.71	2.72	2.72	2.76	2.69	360,893
June 21, 2017	2.71	2.72	2.72	2.78	2.69	273,717
June 20, 2017	2.74	2.71	2.71	2.83	2.7	279,702
June 19, 2017	2.79	2.78	2.78	2.83	2.7	266,144
June 16, 2017	2.77	2.76	2.76	2.77	2.72	280,481
June 15, 2017	2.62	2.76	2.76	2.77	2.62	523,971
June 14, 2017	2.67	2.69	2.69	2.75	2.54	552,943
June 13, 2017	2.79	2.68	2.68	2.83	2.66	699,577
June 12, 2017	2.92	2.79	2.79	2.97	2.77	640,437

Rocket Fuel, Inc. (FUEL) NASDAQ