Futurefuel Corp (NY: FF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	3.715	3.715	3.654	3.659	338,391	-0.06(-1.69%)
Jul 28, 2017	3.684	3.737	3.662	3.722	145,414	+0.04(+1.09%)
Jul 27, 2017	3.674	3.737	3.647	3.682	136,326	+0.01(+0.21%)
Jul 26, 2017	3.750	3.760	3.664	3.674	256,753	-0.08(-2.08%)
Jul 25, 2017	3.737	3.825	3.710	3.752	285,604	+0.02(+0.61%)
Jul 24, 2017	3.712	3.765	3.677	3.730	197,914	+0.02(+0.54%)
Jul 21, 2017	3.775	3.775	3.679	3.710	253,749	+0.01(+0.20%)
Jul 20, 2017	3.752	3.760	3.654	3.702	149,333	-0.06(-1.54%)
Jul 19, 2017	3.757	3.803	3.742	3.760	277,861	+0.00(+0.00%)
Jul 18, 2017	3.752	3.790	3.730	3.760	176,544	-0.02(-0.53%)
Jul 17, 2017	3.770	3.825	3.735	3.780	393,649	+0.00(+0.00%)
Jul 14, 2017	3.780	3.808	3.707	3.780	251,887	-0.01(-0.13%)
Jul 13, 2017	3.750	3.790	3.701	3.785	251,083	+0.03(+0.87%)
Jul 12, 2017	3.740	3.795	3.730	3.752	189,161	+0.03(+0.74%)
Jul 11, 2017	3.757	3.765	3.678	3.725	461,404	-0.02(-0.54%)
Jul 10, 2017	3.770	3.798	3.740	3.745	445,779	-0.05(-1.32%)
Jul 07, 2017	3.740	3.805	3.677	3.795	259,562	+0.06(+1.62%)
Jul 06, 2017	3.690	3.755	3.655	3.735	388,015	+0.02(+0.54%)
Jul 05, 2017	3.790	3.790	3.684	3.715	449,245	-0.08(-2.12%)
Jul 03, 2017	3.803	3.824	3.716	3.795	168,093	+0.00(+0.07%)
Jun 30, 2017	3.805	3.835	3.712	3.793	273,528	-0.01(-0.20%)
Jun 29, 2017	3.770	3.808	3.726	3.800	340,913	+0.03(+0.87%)
Jun 28, 2017	3.732	3.770	3.715	3.767	452,861	+0.05(+1.22%)
Jun 27, 2017	3.730	3.736	3.700	3.722	358,340	-0.01(-0.20%)
Jun 26, 2017	3.720	3.732	3.695	3.730	255,794	+0.00(+0.00%)
Jun 23, 2017	3.710	3.757	3.646	3.730	856,919	+0.03(+0.68%)
Jun 22, 2017	3.697	3.732	3.659	3.705	253,045	+0.02(+0.55%)
Jun 21, 2017	3.732	3.732	3.662	3.684	259,932	-0.05(-1.21%)
Jun 20, 2017	3.727	3.732	3.642	3.730	359,650	+0.00(+0.00%)
Jun 19, 2017	3.730	3.740	3.695	3.730	454,775	+0.03(+0.68%)
Jun 16, 2017	3.662	3.720	3.652	3.705	840,884	-0.01(-0.34%)
Jun 15, 2017	3.644	3.735	3.604	3.717	657,230	+0.03(+0.82%)
Jun 14, 2017	3.760	3.760	3.645	3.687	199,072	-0.07(-1.74%)
Jun 13, 2017	3.727	3.755	3.657	3.752	443,786	+0.04(+0.95%)
Jun 12, 2017	3.715	3.818	3.683	3.717	278,541	+0.00(+0.07%)
Jun 09, 2017	3.604	3.750	3.571	3.715	445,588	+0.12(+3.43%)
Jun 08, 2017	3.531	3.654	3.481	3.592	282,432	+0.06(+1.64%)
Jun 07, 2017	3.544	3.569	3.506	3.534	358,225	-0.02(-0.57%)
Jun 06, 2017	3.499	3.594	3.499	3.554	246,722	+0.01(+0.35%)
Jun 05, 2017	3.526	3.612	3.511	3.541	336,871	+0.00(+0.00%)
Jun 02, 2017	3.433	3.695	3.421	3.541	381,457	+0.11(+3.15%)
Jun 01, 2017	3.423	3.438	3.363	3.433	431,937	+0.03(+0.89%)
May 31, 2017	3.448	3.448	3.358	3.403	324,620	-0.04(-1.10%)
May 30, 2017	3.486	3.529	3.423	3.441	273,723	-0.05(-1.37%)
May 26, 2017	3.461	3.503	3.444	3.488	206,766	+0.01(+0.36%)
May 25, 2017	3.491	3.516	3.402	3.476	183,137	-0.02(-0.43%)
May 24, 2017	3.523	3.566	3.476	3.491	177,715	-0.04(-1.13%)
May 23, 2017	3.546	3.546	3.478	3.531	219,501	+0.01(+0.14%)
May 22, 2017	3.513	3.544	3.481	3.526	271,038	+0.02(+0.43%)
May 19, 2017	3.531	3.576	3.506	3.511	261,695	-0.02(-0.64%)
May 18, 2017	3.523	3.579	3.506	3.534	277,108	-0.01(-0.14%)
May 17, 2017	3.679	3.646	3.508	3.539	460,401	-0.14(-3.81%)
May 16, 2017	3.749	3.756	3.671	3.679	402,867	-0.07(-1.87%)
May 15, 2017	3.766	3.824	3.739	3.749	366,307	-0.01(-0.20%)
May 12, 2017	3.746	3.816	3.691	3.756	405,256	-0.00(-0.07%)
May 11, 2017	3.776	3.776	3.724	3.759	639,060	-0.05(-1.31%)
May 10, 2017	3.879	3.879	3.641	3.809	1,155,977	-0.28(-6.91%)
May 09, 2017	4.072	4.102	4.044	4.092	557,717	+0.02(+0.43%)
May 08, 2017	4.037	4.079	3.979	4.074	473,484	+0.03(+0.80%)
May 05, 2017	3.884	4.047	3.879	4.042	1,291,171	+0.18(+4.67%)
May 04, 2017	3.896	3.896	3.821	3.861	207,225	-0.02(-0.45%)
May 03, 2017	3.864	3.896	3.824	3.879	260,452	-0.00(-0.06%)
May 02, 2017	3.911	3.911	3.834	3.881	327,845	-0.01(-0.32%)

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.