Futurefuel Corp (NY: FF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	3.801	3.831	3.708	3.788	273,827	-0.01(-0.20%)
Jun 29, 2017	3.766	3.804	3.722	3.796	341,286	+0.03(+0.87%)
Jun 28, 2017	3.728	3.766	3.711	3.763	453,357	+0.05(+1.22%)
Jun 27, 2017	3.726	3.732	3.696	3.718	358,732	-0.01(-0.20%)
Jun 26, 2017	3.716	3.728	3.691	3.726	256,074	+0.00(+0.00%)
Jun 23, 2017	3.706	3.753	3.642	3.726	857,857	+0.03(+0.68%)
Jun 22, 2017	3.693	3.728	3.655	3.701	253,322	+0.02(+0.55%)
Jun 21, 2017	3.728	3.728	3.658	3.680	260,217	-0.05(-1.21%)
Jun 20, 2017	3.723	3.728	3.638	3.726	360,043	+0.00(+0.00%)
Jun 19, 2017	3.726	3.736	3.691	3.726	455,273	+0.03(+0.68%)
Jun 16, 2017	3.658	3.716	3.648	3.701	841,804	-0.01(-0.34%)
Jun 15, 2017	3.640	3.731	3.600	3.713	657,949	+0.03(+0.82%)
Jun 14, 2017	3.756	3.756	3.641	3.683	199,290	-0.07(-1.74%)
Jun 13, 2017	3.723	3.751	3.653	3.748	444,271	+0.04(+0.95%)
Jun 12, 2017	3.711	3.814	3.679	3.713	278,846	+0.00(+0.07%)
Jun 09, 2017	3.600	3.746	3.567	3.711	446,076	+0.12(+3.43%)
Jun 08, 2017	3.527	3.650	3.477	3.588	282,741	+0.06(+1.64%)
Jun 07, 2017	3.540	3.565	3.502	3.530	358,617	-0.02(-0.57%)
Jun 06, 2017	3.495	3.590	3.495	3.550	246,992	+0.01(+0.35%)
Jun 05, 2017	3.522	3.608	3.507	3.537	337,239	+0.00(+0.00%)
Jun 02, 2017	3.429	3.691	3.417	3.537	381,875	+0.11(+3.15%)
Jun 01, 2017	3.419	3.434	3.359	3.429	432,409	+0.03(+0.89%)
May 31, 2017	3.444	3.444	3.354	3.399	324,975	-0.04(-1.10%)
May 30, 2017	3.482	3.525	3.419	3.437	274,022	-0.05(-1.37%)
May 26, 2017	3.457	3.500	3.440	3.485	206,992	+0.01(+0.36%)
May 25, 2017	3.487	3.512	3.398	3.472	183,338	-0.01(-0.43%)
May 24, 2017	3.520	3.562	3.472	3.487	177,909	-0.04(-1.13%)
May 23, 2017	3.542	3.542	3.474	3.527	219,741	+0.00(+0.14%)
May 22, 2017	3.510	3.540	3.477	3.522	271,334	+0.01(+0.43%)
May 19, 2017	3.527	3.572	3.502	3.507	261,981	-0.02(-0.64%)
May 18, 2017	3.520	3.575	3.502	3.530	277,411	-0.00(-0.14%)
May 17, 2017	3.675	3.642	3.505	3.535	460,905	-0.14(-3.81%)
May 16, 2017	3.745	3.752	3.667	3.675	403,307	-0.07(-1.87%)
May 15, 2017	3.762	3.820	3.735	3.745	366,708	-0.01(-0.20%)
May 12, 2017	3.742	3.812	3.687	3.752	405,700	-0.00(-0.07%)
May 11, 2017	3.772	3.772	3.720	3.755	639,759	-0.05(-1.31%)
May 10, 2017	3.875	3.875	3.637	3.805	1,157,242	-0.28(-6.91%)
May 09, 2017	4.067	4.097	4.040	4.087	558,327	+0.02(+0.43%)
May 08, 2017	4.032	4.075	3.975	4.070	474,002	+0.03(+0.81%)
May 05, 2017	3.880	4.042	3.875	4.037	1,292,583	+0.18(+4.67%)
May 04, 2017	3.892	3.892	3.817	3.857	207,452	-0.02(-0.45%)
May 03, 2017	3.860	3.892	3.820	3.875	260,737	-0.00(-0.06%)
May 02, 2017	3.907	3.907	3.830	3.877	328,204	-0.01(-0.32%)
May 01, 2017	3.862	3.922	3.842	3.890	367,340	+0.02(+0.65%)
Apr 28, 2017	3.947	3.947	3.855	3.865	358,379	-0.09(-2.21%)
Apr 27, 2017	3.875	3.960	3.860	3.952	369,312	+0.09(+2.26%)
Apr 26, 2017	3.870	3.900	3.827	3.865	438,899	-0.02(-0.45%)
Apr 25, 2017	3.822	3.892	3.795	3.882	463,185	+0.10(+2.78%)
Apr 24, 2017	3.777	3.845	3.717	3.777	651,960	+0.08(+2.03%)
Apr 21, 2017	3.665	3.715	3.647	3.702	348,574	+0.03(+0.82%)
Apr 20, 2017	3.622	3.697	3.595	3.672	422,413	+0.07(+1.94%)
Apr 19, 2017	3.622	3.627	3.572	3.602	238,635	+0.00(+0.00%)
Apr 18, 2017	3.562	3.617	3.547	3.602	407,696	+0.02(+0.49%)
Apr 17, 2017	3.512	3.607	3.502	3.585	357,627	+0.07(+2.06%)
Apr 13, 2017	3.547	3.572	3.487	3.512	258,805	-0.04(-1.27%)
Apr 12, 2017	3.632	3.632	3.520	3.557	336,037	-0.09(-2.53%)
Apr 11, 2017	3.535	3.652	3.517	3.650	579,065	+0.10(+2.89%)
Apr 10, 2017	3.585	3.612	3.520	3.547	249,780	-0.02(-0.63%)
Apr 07, 2017	3.495	3.577	3.457	3.570	359,083	+0.07(+1.93%)
Apr 06, 2017	3.510	3.525	3.462	3.502	441,807	-0.01(-0.14%)
Apr 05, 2017	3.600	3.632	3.495	3.507	723,907	-0.06(-1.68%)
Apr 04, 2017	3.522	3.590	3.522	3.567	489,272	+0.05(+1.35%)

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.