Futurefuel Corp (NY: FF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	3.206	3.237	3.093	3.132	626,007	-0.04(-1.24%)
May 27, 2022	3.133	3.212	3.115	3.171	336,892	+0.03(+1.10%)
May 26, 2022	3.111	3.188	3.107	3.137	385,432	+0.06(+1.82%)
May 25, 2022	3.050	3.113	3.025	3.081	364,042	+0.03(+0.85%)
May 24, 2022	3.037	3.120	2.994	3.055	377,410	+0.01(+0.28%)
May 23, 2022	3.089	3.102	2.973	3.046	564,025	-0.04(-1.26%)
May 20, 2022	3.107	3.137	2.996	3.085	964,832	+0.00(+0.14%)
May 19, 2022	3.072	3.167	3.055	3.081	378,063	-0.03(-0.83%)
May 18, 2022	3.111	3.182	3.071	3.107	461,824	-0.02(-0.69%)
May 17, 2022	2.973	3.141	2.953	3.128	690,170	+0.19(+6.31%)
May 16, 2022	2.955	3.046	2.942	2.942	555,565	-0.07(-2.30%)
May 13, 2022	2.856	3.037	2.856	3.012	817,345	+0.18(+6.41%)
May 12, 2022	2.960	3.055	2.774	2.830	755,606	-0.16(-5.21%)
May 11, 2022	2.834	3.066	2.834	2.986	999,129	+0.17(+5.98%)
May 10, 2022	3.042	3.104	2.657	2.817	2,304,409	-1.45(-34.01%)
May 09, 2022	4.247	4.329	4.221	4.269	493,273	-0.05(-1.10%)
May 06, 2022	4.347	4.383	4.269	4.316	253,630	-0.07(-1.67%)
May 05, 2022	4.593	4.593	4.344	4.390	326,245	-0.19(-4.24%)
May 04, 2022	4.433	4.593	4.390	4.584	609,913	+0.20(+4.64%)
May 03, 2022	4.325	4.455	4.260	4.381	463,789	+0.06(+1.40%)
May 02, 2022	4.170	4.370	4.164	4.321	694,838	+0.21(+5.15%)
Apr 29, 2022	4.118	4.157	4.083	4.109	288,941	-0.02(-0.42%)
Apr 28, 2022	4.148	4.148	4.040	4.126	189,632	+0.01(+0.21%)
Apr 27, 2022	4.083	4.135	4.040	4.118	353,801	+0.01(+0.21%)
Apr 26, 2022	4.122	4.135	4.061	4.109	376,515	-0.01(-0.31%)
Apr 25, 2022	4.178	4.178	4.053	4.122	480,217	-0.11(-2.55%)
Apr 22, 2022	4.260	4.295	4.165	4.230	576,194	-0.06(-1.41%)
Apr 21, 2022	4.386	4.394	4.260	4.290	328,810	-0.09(-2.07%)
Apr 20, 2022	4.403	4.420	4.325	4.381	282,660	-0.01(-0.20%)
Apr 19, 2022	4.347	4.442	4.324	4.390	245,694	+0.03(+0.69%)
Apr 18, 2022	4.342	4.455	4.338	4.360	311,694	+0.00(+0.00%)
Apr 14, 2022	4.446	4.468	4.347	4.360	392,801	-0.05(-1.18%)
Apr 13, 2022	4.416	4.459	4.355	4.411	380,403	+0.03(+0.59%)
Apr 12, 2022	4.368	4.459	4.334	4.386	361,482	+0.05(+1.10%)
Apr 11, 2022	4.329	4.368	4.275	4.338	331,126	+0.00(+0.00%)
Apr 08, 2022	4.429	4.440	4.308	4.338	366,701	-0.06(-1.47%)
Apr 07, 2022	4.411	4.442	4.368	4.403	346,547	+0.00(+0.10%)
Apr 06, 2022	4.386	4.405	4.286	4.399	484,367	+0.00(+0.00%)
Apr 05, 2022	4.450	4.463	4.303	4.399	515,174	-0.04(-0.97%)
Apr 04, 2022	4.325	4.472	4.269	4.442	832,387	+0.14(+3.32%)
Apr 01, 2022	4.234	4.310	4.178	4.299	461,908	+0.10(+2.26%)
Mar 31, 2022	4.334	4.386	4.195	4.204	538,540	-0.14(-3.18%)
Mar 30, 2022	4.213	4.416	4.189	4.342	889,220	+0.14(+3.39%)
Mar 29, 2022	4.144	4.204	4.096	4.200	793,877	+0.10(+2.42%)
Mar 28, 2022	4.230	4.230	4.066	4.100	591,608	-0.16(-3.75%)
Mar 25, 2022	4.191	4.278	4.172	4.260	465,608	+0.09(+2.07%)
Mar 24, 2022	4.234	4.234	4.023	4.174	651,797	-0.02(-0.51%)
Mar 23, 2022	4.239	4.239	4.096	4.195	520,391	+0.00(+0.00%)
Mar 22, 2022	4.260	4.360	4.144	4.195	739,638	-0.05(-1.22%)
Mar 21, 2022	4.208	4.278	4.096	4.247	720,917	+0.07(+1.65%)
Mar 18, 2022	4.018	4.195	4.018	4.178	1,775,866	+0.17(+4.20%)
Mar 17, 2022	3.871	4.027	3.871	4.010	833,805	+0.10(+2.65%)
Mar 16, 2022	3.928	4.036	3.759	3.906	1,508,300	+0.25(+6.98%)
Mar 15, 2022	3.586	3.664	3.521	3.651	947,925	+0.07(+1.93%)
Mar 14, 2022	3.668	3.668	3.504	3.582	479,546	-0.05(-1.31%)
Mar 11, 2022	3.621	3.768	3.582	3.629	476,995	+0.00(+0.00%)
Mar 10, 2022	3.578		3.530	3.629	303,543	+0.02(+0.60%)
Mar 09, 2022	3.582	3.608	3.539	3.608	628,511	+0.07(+1.95%)
Mar 08, 2022	3.517	3.582	3.478	3.539	931,268	+0.05(+1.36%)
Mar 07, 2022	3.387	3.560	3.341	3.491	997,914	+0.13(+3.99%)
Mar 04, 2022	3.409	3.437	3.336	3.357	725,942	-0.07(-2.14%)
Mar 03, 2022	3.340	3.437	3.327	3.431	571,084	+0.11(+3.25%)
Mar 02, 2022	3.176	3.336	3.158	3.323	611,996	+0.17(+5.34%)

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.