Futurefuel Corp (NY: FF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.740	3.740	3.604	3.611	481,333	-0.20(-5.21%)
Apr 29, 2020	3.740	3.837	3.726	3.809	475,023	+0.11(+3.01%)
Apr 28, 2020	3.722	3.740	3.618	3.698	411,355	+0.04(+1.05%)
Apr 27, 2020	3.566	3.677	3.514	3.660	369,544	+0.11(+3.04%)
Apr 24, 2020	3.573	3.649	3.489	3.552	374,554	-0.01(-0.39%)
Apr 23, 2020	3.510	3.656	3.500	3.566	486,702	+0.08(+2.19%)
Apr 22, 2020	3.423	3.517	3.357	3.489	710,041	+0.10(+2.98%)
Apr 21, 2020	3.214	3.420	3.190	3.388	1,265,897	+0.05(+1.46%)
Apr 20, 2020	3.340	3.454	3.232	3.340	1,427,591	+0.03(+1.05%)
Apr 17, 2020	3.152	3.355	3.152	3.305	2,426,731	+0.27(+8.79%)
Apr 16, 2020	3.146	3.196	3.013	3.038	1,435,444	-0.05(-1.71%)
Apr 15, 2020	3.183	3.202	3.067	3.091	1,024,030	-0.16(-4.96%)
Apr 14, 2020	3.342	3.376	3.215	3.252	812,501	-0.06(-1.68%)
Apr 13, 2020	3.371	3.376	3.268	3.308	729,078	-0.07(-1.96%)
Apr 09, 2020	3.437	3.490	3.321	3.374	1,247,028	+0.00(+0.08%)
Apr 08, 2020	3.403	3.434	3.331	3.371	858,172	+0.02(+0.47%)
Apr 07, 2020	3.437	3.437	3.310	3.355	1,666,263	+0.02(+0.47%)
Apr 06, 2020	3.194	3.347	3.128	3.339	789,402	+0.21(+6.76%)
Apr 03, 2020	3.207	3.281	3.064	3.128	751,167	-0.12(-3.74%)
Apr 02, 2020	3.162	3.286	3.146	3.249	631,090	+0.07(+2.08%)
Apr 01, 2020	2.900	3.183	2.869	3.183	776,505	+0.20(+6.83%)
Mar 31, 2020	3.159	3.159	2.935	2.980	801,627	-0.15(-4.73%)
Mar 30, 2020	3.033	3.133	2.800	3.128	892,266	+0.18(+6.00%)
Mar 27, 2020	2.858	3.010	2.837	2.951	620,299	-0.04(-1.24%)
Mar 26, 2020	2.734	3.038	2.731	2.988	1,130,635	+0.26(+9.50%)
Mar 25, 2020	2.829	2.877	2.689	2.728	941,746	-0.02(-0.67%)
Mar 24, 2020	2.702	2.983	2.694	2.747	1,129,735	+0.18(+6.89%)
Mar 23, 2020	2.583	2.673	2.509	2.570	643,972	-0.05(-1.82%)
Mar 20, 2020	2.750	2.781	2.512	2.617	739,063	-0.16(-5.89%)
Mar 19, 2020	2.771	2.882	2.647	2.781	686,784	+0.01(+0.48%)
Mar 18, 2020	3.030	3.101	2.718	2.768	555,054	-0.39(-12.46%)
Mar 17, 2020	2.763	3.170	2.631	3.162	840,233	+0.43(+15.56%)
Mar 16, 2020	2.469	2.821	2.469	2.736	737,520	+0.03(+0.98%)
Mar 13, 2020	2.522	2.710	2.411	2.710	1,125,616	+0.32(+13.38%)
Mar 12, 2020	2.356	2.551	2.313	2.390	981,192	-0.10(-3.93%)
Mar 11, 2020	2.454	2.501	2.409	2.488	425,941	-0.04(-1.77%)
Mar 10, 2020	2.504	2.533	2.410	2.533	423,013	+0.11(+4.36%)
Mar 09, 2020	2.607	2.660	2.398	2.427	547,803	-0.29(-10.61%)
Mar 06, 2020	2.607	2.728	2.607	2.715	538,223	-0.00(-0.10%)
Mar 05, 2020	2.684	2.742	2.644	2.718	425,249	-0.04(-1.63%)
Mar 04, 2020	2.755	2.768	2.644	2.763	536,577	+0.06(+2.25%)
Mar 03, 2020	2.752	2.829	2.657	2.702	469,797	-0.06(-2.20%)
Mar 02, 2020	2.697	2.768	2.670	2.763	403,860	+0.07(+2.75%)
Feb 28, 2020	2.689	2.742	2.610	2.689	619,542	-0.04(-1.36%)
Feb 27, 2020	2.797	2.886	2.726	2.726	501,021	-0.16(-5.38%)
Feb 26, 2020	2.912	2.936	2.868	2.881	378,712	-0.00(-0.09%)
Feb 25, 2020	2.991	3.020	2.868	2.884	359,181	-0.11(-3.60%)
Feb 24, 2020	2.981	3.023	2.962	2.991	250,857	-0.11(-3.64%)
Feb 21, 2020	3.162	3.170	3.090	3.104	275,433	-0.06(-1.99%)
Feb 20, 2020	3.144	3.204	3.144	3.167	239,562	+0.01(+0.33%)
Feb 19, 2020	3.118	3.169	3.113	3.157	247,060	+0.05(+1.52%)
Feb 18, 2020	3.133	3.175	3.091	3.110	286,427	-0.02(-0.67%)
Feb 14, 2020	3.078	3.144	3.065	3.131	375,486	+0.05(+1.71%)
Feb 13, 2020	3.012	3.086	3.002	3.078	419,012	+0.05(+1.65%)
Feb 12, 2020	3.068	3.099	3.026	3.028	464,934	+0.00(+0.09%)
Feb 11, 2020	3.010	3.052	3.002	3.026	331,246	+0.05(+1.68%)
Feb 10, 2020	2.994	3.024	2.973	2.976	400,001	-0.03(-0.88%)
Feb 07, 2020	3.089	3.103	2.976	3.002	388,421	-0.10(-3.14%)
Feb 06, 2020	3.125	3.136	3.093	3.099	484,351	+0.00(+0.00%)
Feb 05, 2020	3.068	3.107	3.049	3.099	408,093	+0.08(+2.61%)
Feb 04, 2020	3.007	3.044	3.002	3.020	436,291	+0.06(+2.13%)

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.