Futurefuel Corp (NY: FF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	3.309	3.337	3.262	3.284	417,929	-0.01(-0.23%)
Jan 30, 2017	3.362	3.362	3.266	3.291	443,836	-0.10(-2.91%)
Jan 27, 2017	3.403	3.408	3.367	3.390	319,896	-0.01(-0.37%)
Jan 26, 2017	3.413	3.425	3.357	3.403	352,234	-0.01(-0.30%)
Jan 25, 2017	3.440	3.440	3.357	3.413	821,123	-0.03(-0.74%)
Jan 24, 2017	3.375	3.473	3.375	3.438	325,465	+0.06(+1.80%)
Jan 23, 2017	3.372	3.395	3.362	3.377	364,592	+0.01(+0.22%)
Jan 20, 2017	3.372	3.401	3.352	3.370	377,904	+0.01(+0.30%)
Jan 19, 2017	3.400	3.400	3.337	3.360	346,692	-0.03(-0.89%)
Jan 18, 2017	3.362	3.400	3.362	3.390	427,811	+0.03(+0.83%)
Jan 17, 2017	3.408	3.418	3.355	3.362	665,204	-0.05(-1.48%)
Jan 13, 2017		3.413	3.413	3.413	0	+0.02(+0.67%)
Jan 12, 2017	3.471	3.473	3.339	3.390	488,588	-0.10(-2.76%)
Jan 11, 2017	3.481	3.511	3.446	3.486	489,442	+0.01(+0.15%)
Jan 10, 2017	3.451	3.506	3.435	3.481	444,136	+0.06(+1.70%)
Jan 09, 2017	3.461	3.468	3.395	3.423	489,169	-0.06(-1.60%)
Jan 06, 2017	3.509	3.528	3.466	3.478	422,446	-0.01(-0.15%)
Jan 05, 2017	3.572	3.574	3.438	3.483	589,525	-0.11(-3.03%)
Jan 04, 2017	3.554	3.625	3.539	3.592	784,777	+0.07(+1.86%)
Jan 03, 2017	3.552	3.587	3.491	3.526	564,995	+0.01(+0.36%)
Dec 30, 2016		3.514	3.514	3.514	0	-0.08(-2.18%)
Dec 29, 2016	3.590	3.648	3.552	3.592	544,856	-0.00(-0.07%)
Dec 28, 2016	3.549	3.600	3.542	3.595	684,872	+0.04(+1.21%)
Dec 27, 2016	3.494	3.600	3.491	3.552	465,363	+0.04(+1.01%)
Dec 23, 2016		3.516	3.516	3.516	0	+0.03(+0.80%)
Dec 22, 2016	3.638	3.638	3.476	3.489	844,794	-0.09(-2.47%)
Dec 21, 2016	3.625	3.630	3.567	3.577	452,432	-0.06(-1.74%)
Dec 20, 2016	3.562	3.696	3.544	3.640	1,016,070	+0.08(+2.27%)
Dec 19, 2016	3.590	3.635	3.531	3.559	1,030,406	-0.01(-0.28%)
Dec 16, 2016	3.473	3.569	3.448	3.569	3,060,474	+0.11(+3.29%)
Dec 15, 2016	3.349	3.496	3.349	3.456	1,504,306	+0.08(+2.47%)
Dec 14, 2016	3.448	3.458	3.347	3.372	1,806,199	-0.09(-2.49%)
Dec 13, 2016	3.476	3.536	3.385	3.458	2,151,994	+0.04(+1.27%)
Dec 12, 2016	3.540	3.569	3.393	3.415	2,079,542	-0.09(-2.65%)
Dec 09, 2016	3.590	3.590	3.469	3.508	1,630,061	-0.03(-0.86%)
Dec 08, 2016	3.428	3.540	3.399	3.538	1,695,364	+0.15(+4.48%)
Dec 07, 2016	3.426	3.486	3.343	3.387	1,607,049	+0.04(+1.23%)
Dec 06, 2016	3.302	3.398	3.263	3.346	1,129,892	+0.09(+2.79%)
Dec 05, 2016	3.270	3.313	3.237	3.255	1,486,218	+0.07(+2.24%)
Dec 02, 2016	3.218	3.246	3.118	3.183	1,136,542	-0.03(-1.01%)
Dec 01, 2016	3.140	3.244	3.060	3.216	2,157,083	+0.24(+8.16%)
Nov 30, 2016	3.006	3.021	2.962	2.973	605,926	+0.00(+0.15%)
Nov 29, 2016	2.967	3.036	2.964	2.969	713,863	+0.02(+0.51%)
Nov 28, 2016	3.053	3.055	2.921	2.954	887,806	-0.09(-3.04%)
Nov 25, 2016	2.980	3.089	2.980	3.046	726,085	+0.03(+1.07%)
Nov 23, 2016		3.014	3.014	3.014	0	+0.02(+0.72%)
Nov 22, 2016	3.005	3.020	2.952	2.992	1,163,286	+0.03(+0.87%)
Nov 21, 2016	2.923	2.980	2.923	2.967	881,558	+0.05(+1.62%)
Nov 18, 2016	2.960	2.999	2.895	2.919	876,405	-0.02(-0.66%)
Nov 17, 2016	2.971	3.025	2.932	2.939	792,168	-0.03(-1.09%)
Nov 16, 2016	2.932	3.020	2.932	2.971	1,515,470	+0.06(+2.00%)
Nov 15, 2016	2.829	2.926	2.798	2.913	978,944	+0.08(+2.89%)
Nov 14, 2016	2.695	2.852	2.497	2.831	2,371,467	+0.14(+5.29%)
Nov 11, 2016	2.561	2.770	2.553	2.688	931,202	+0.13(+4.97%)
Nov 10, 2016	2.425	2.583	2.410	2.561	753,563	+0.02(+0.93%)
Nov 09, 2016	2.335	2.538	2.208	2.538	653,760	+0.08(+3.43%)
Nov 08, 2016	2.393	2.479	2.346	2.453	276,240	+0.06(+2.71%)
Nov 07, 2016	2.354	2.408	2.300	2.389	441,504	+0.08(+3.65%)
Nov 04, 2016	2.309	2.356	2.303	2.305	308,662	+0.00(+0.09%)
Nov 03, 2016	2.300	2.346	2.296	2.303	281,120	-0.02(-0.74%)
Nov 02, 2016	2.341	2.365	2.315	2.320	166,270	-0.03(-1.10%)

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.