Futurefuel Corp (NY: FF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		3.095	3.095	3.095	0	-0.09(-2.84%)
Mar 28, 2018	3.191	3.229	3.164	3.185	357,038	-0.00(-0.08%)
Mar 27, 2018	3.312	3.327	3.183	3.188	316,600	-0.11(-3.29%)
Mar 26, 2018	3.245	3.315	3.214	3.296	289,932	+0.10(+3.23%)
Mar 23, 2018	3.307	3.317	3.193	3.193	286,430	-0.11(-3.44%)
Mar 22, 2018	3.348	3.410	3.304	3.307	151,664	-0.07(-2.21%)
Mar 21, 2018	3.338	3.413	3.322	3.382	133,445	+0.04(+1.24%)
Mar 20, 2018	3.392	3.392	3.331	3.340	249,090	-0.05(-1.45%)
Mar 19, 2018	3.420	3.480	3.377	3.389	287,643	-0.11(-3.10%)
Mar 16, 2018	3.436	3.534	3.405	3.498	922,757	+0.06(+1.65%)
Mar 15, 2018	3.436	3.477	3.415	3.441	280,321	+0.03(+0.76%)
Mar 14, 2018	3.475	3.503	3.407	3.415	242,133	-0.04(-1.27%)
Mar 13, 2018	3.488	3.503	3.446	3.459	111,403	-0.02(-0.52%)
Mar 12, 2018	3.446	3.495	3.438	3.477	162,863	+0.03(+0.90%)
Mar 09, 2018	3.369	3.451	3.348	3.446	241,103	+0.09(+2.77%)
Mar 08, 2018	3.330	3.356	3.281	3.353	157,738	+0.03(+0.93%)
Mar 07, 2018		3.340		3.322	163,975	+0.04(+1.26%)
Mar 06, 2018	3.247	3.315	3.183	3.281	262,943	+0.05(+1.68%)
Mar 05, 2018	3.152	3.253	3.118	3.227	198,215	+0.06(+1.79%)
Mar 02, 2018	3.074	3.183	3.074	3.170	159,225	+0.06(+1.99%)
Mar 01, 2018	3.085	3.139	3.051	3.108	218,131	+0.01(+0.42%)
Feb 28, 2018	3.175	3.204	3.090	3.095	264,985	-0.08(-2.44%)
Feb 27, 2018	3.247	3.283	3.175	3.173	196,388	-0.08(-2.60%)
Feb 26, 2018	3.286	3.286	3.224	3.257	163,156	-0.02(-0.70%)
Feb 23, 2018	3.280	3.293	3.257	3.280	176,629	+0.03(+0.79%)
Feb 22, 2018			3.237	3.255	175,566	-0.04(-1.09%)
Feb 21, 2018	3.296	3.370	3.265	3.291	249,606	+0.00(+0.00%)
Feb 20, 2018	3.283	3.332	3.257	3.291	206,665	-0.01(-0.23%)
Feb 16, 2018		3.298	3.298	3.298	0	+0.02(+0.47%)
Feb 15, 2018	3.306	3.306	3.270	3.283	210,192	+0.00(+0.00%)
Feb 14, 2018	3.219	3.306	3.219	3.283	210,671	+0.02(+0.71%)
Feb 13, 2018	3.219	3.298	3.219	3.260	228,651	+0.04(+1.12%)
Feb 12, 2018	3.211	3.257	3.152	3.224	259,470	+0.01(+0.24%)
Feb 09, 2018	3.167	3.275	3.137	3.216	478,904	+0.07(+2.37%)
Feb 08, 2018	3.244	3.244	3.139	3.142	338,960	-0.11(-3.32%)
Feb 07, 2018	3.237	3.296	3.221	3.250	212,072	+0.01(+0.16%)
Feb 06, 2018	3.134	3.257	3.134	3.244	448,754	-0.01(-0.32%)
Feb 05, 2018	3.340	3.378	3.211	3.255	189,992	-0.12(-3.58%)
Feb 02, 2018	3.411	3.440	3.355	3.376	265,605	-0.07(-2.01%)
Feb 01, 2018	3.429	3.455	3.365	3.445	571,123	+0.00(+0.07%)
Jan 31, 2018	3.514	3.525	3.442	3.442	348,446	-0.05(-1.54%)
Jan 30, 2018	3.499	3.514	3.499	3.496	238,702	-0.04(-1.16%)
Jan 29, 2018	3.545	3.573	3.489	3.537	535,197	-0.02(-0.58%)
Jan 26, 2018	3.625	3.679	3.525	3.558	171,027	-0.06(-1.77%)
Jan 25, 2018	3.568	3.627	3.525	3.622	415,658	+0.08(+2.25%)
Jan 24, 2018	3.581	3.609	3.532	3.542	281,507	-0.02(-0.65%)
Jan 23, 2018	3.576	3.614	3.535	3.566	293,788	-0.02(-0.50%)
Jan 22, 2018	3.694	3.717	3.558	3.584	310,928	-0.12(-3.12%)
Jan 19, 2018	3.581	3.733	3.560	3.699	370,861	+0.11(+3.15%)
Jan 18, 2018	3.704	3.743	3.584	3.586	145,845	-0.13(-3.59%)
Jan 17, 2018	3.596	3.735	3.585	3.720	749,605	+0.13(+3.58%)
Jan 16, 2018	3.661	3.697	3.589	3.591	324,946	-0.05(-1.34%)
Jan 12, 2018		3.640	3.640	3.640	0	-0.04(-1.19%)
Jan 11, 2018	3.509	3.689	3.507	3.684	265,076	+0.18(+5.29%)
Jan 10, 2018	3.476	3.517	3.471	3.499	694,180	+0.00(+0.07%)
Jan 09, 2018	3.599	3.627	3.494	3.496	265,313	-0.10(-2.79%)
Jan 08, 2018	3.589	3.632	3.545	3.596	288,627	+0.01(+0.36%)
Jan 05, 2018	3.532	3.591	3.519	3.584	326,316	+0.05(+1.45%)
Jan 04, 2018	3.499	3.560	3.499	3.532	530,700	+0.04(+1.18%)
Jan 03, 2018	3.602	3.631	3.486	3.491	574,373	-0.12(-3.41%)

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.