Futurefuel Corp (NY: FF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	3.545	3.545	3.452	3.498	315,798	-0.04(-1.10%)
May 30, 2017	3.583	3.627	3.519	3.537	266,284	-0.05(-1.37%)
May 26, 2017	3.558	3.601	3.540	3.586	201,147	+0.01(+0.36%)
May 25, 2017	3.588	3.614	3.497	3.573	178,160	-0.02(-0.43%)
May 24, 2017	3.622	3.666	3.573	3.588	172,885	-0.04(-1.13%)
May 23, 2017	3.645	3.645	3.575	3.630	213,536	+0.01(+0.14%)
May 22, 2017	3.612	3.643	3.578	3.625	263,672	+0.02(+0.43%)
May 19, 2017	3.630	3.676	3.604	3.609	254,583	-0.02(-0.64%)
May 18, 2017	3.622	3.679	3.604	3.632	269,577	-0.01(-0.14%)
May 17, 2017	3.781	3.748	3.607	3.637	447,889	-0.14(-3.81%)
May 16, 2017	3.853	3.861	3.774	3.781	391,918	-0.07(-1.87%)
May 15, 2017	3.871	3.931	3.843	3.853	356,352	-0.01(-0.20%)
May 12, 2017	3.851	3.923	3.794	3.861	394,243	-0.00(-0.07%)
May 11, 2017	3.882	3.882	3.828	3.864	621,692	-0.05(-1.31%)
May 10, 2017	3.987	3.987	3.743	3.915	1,124,562	-0.29(-6.91%)
May 09, 2017	4.185	4.216	4.157	4.206	542,560	+0.02(+0.43%)
May 08, 2017	4.149	4.193	4.090	4.188	460,617	+0.03(+0.80%)
May 05, 2017	3.992	4.160	3.987	4.154	1,256,081	+0.19(+4.67%)
May 04, 2017	4.005	4.005	3.928	3.969	201,594	-0.02(-0.45%)
May 03, 2017	3.972	4.005	3.931	3.987	253,374	-0.00(-0.06%)
May 02, 2017	4.021	4.021	3.941	3.990	318,936	-0.01(-0.32%)
May 01, 2017	3.974	4.036	3.954	4.003	356,966	+0.03(+0.65%)
Apr 28, 2017	4.062	4.062	3.967	3.977	348,258	-0.09(-2.21%)
Apr 27, 2017	3.987	4.075	3.972	4.067	358,883	+0.09(+2.26%)
Apr 26, 2017	3.982	4.013	3.938	3.977	426,504	-0.02(-0.45%)
Apr 25, 2017	3.933	4.005	3.905	3.995	450,105	+0.11(+2.78%)
Apr 24, 2017	3.887	3.956	3.825	3.887	633,549	+0.08(+2.03%)
Apr 21, 2017	3.771	3.823	3.753	3.810	338,730	+0.03(+0.82%)
Apr 20, 2017	3.727	3.805	3.699	3.779	410,484	+0.07(+1.94%)
Apr 19, 2017	3.727	3.733	3.676	3.707	231,896	+0.00(+0.00%)
Apr 18, 2017	3.666	3.722	3.650	3.707	396,183	+0.02(+0.49%)
Apr 17, 2017	3.614	3.712	3.604	3.689	347,528	+0.07(+2.06%)
Apr 13, 2017	3.650	3.676	3.588	3.614	251,496	-0.05(-1.26%)
Apr 12, 2017	3.738	3.738	3.622	3.661	326,547	-0.10(-2.53%)
Apr 11, 2017	3.637	3.758	3.619	3.756	562,712	+0.11(+2.89%)
Apr 10, 2017	3.689	3.717	3.622	3.650	242,726	-0.02(-0.63%)
Apr 07, 2017	3.596	3.681	3.558	3.673	348,943	+0.07(+1.93%)
Apr 06, 2017	3.612	3.627	3.563	3.604	429,331	-0.01(-0.14%)
Apr 05, 2017	3.704	3.738	3.596	3.609	703,464	-0.06(-1.68%)
Apr 04, 2017	3.625	3.694	3.625	3.671	475,455	+0.05(+1.35%)
Apr 03, 2017	3.648	3.659	3.609	3.622	640,189	-0.03(-0.71%)
Mar 31, 2017	3.653	3.676	3.596	3.648	455,182	-0.01(-0.28%)
Mar 30, 2017	3.596	3.702	3.581	3.658	602,924	+0.06(+1.72%)
Mar 29, 2017	3.537	3.619	3.524	3.596	438,699	+0.05(+1.53%)
Mar 28, 2017	3.509	3.581	3.494	3.542	283,611	+0.02(+0.51%)
Mar 27, 2017	3.434	3.552	3.416	3.524	256,088	+0.05(+1.41%)
Mar 24, 2017	3.578	3.635	3.444	3.475	477,068	-0.10(-2.67%)
Mar 23, 2017	3.509	3.625	3.473	3.570	485,193	+0.07(+1.98%)
Mar 22, 2017	3.450	3.534	3.434	3.501	510,220	+0.05(+1.42%)
Mar 21, 2017	3.671	3.707	3.450	3.452	677,407	-0.22(-5.96%)
Mar 20, 2017	3.661	3.735	3.640	3.671	642,606	+0.03(+0.78%)
Mar 17, 2017	3.411	3.774	3.401	3.643	2,035,560	+0.23(+6.79%)
Mar 16, 2017	3.416	3.416	3.372	3.411	289,655	+0.01(+0.38%)
Mar 15, 2017	3.383	3.445	3.362	3.398	324,413	+0.04(+1.23%)
Mar 14, 2017	3.347	3.390	3.308	3.357	181,122	-0.02(-0.68%)
Mar 13, 2017		3.385	3.334	3.380	257,312	+0.05(+1.55%)
Mar 10, 2017	3.362	3.375	3.308	3.329	363,365	-0.01(-0.15%)
Mar 09, 2017	3.385	3.401	3.326	3.334	415,177	-0.05(-1.44%)
Mar 08, 2017	3.396	3.421	3.375	3.383	245,619	+0.00(+0.08%)
Mar 07, 2017	3.370	3.390	3.352	3.380	209,862	-0.00(-0.08%)
Mar 06, 2017	3.442	3.444	3.370	3.383	356,970	-0.08(-2.23%)
Mar 03, 2017	3.465	3.504	3.439	3.460	288,789	-0.01(-0.22%)
Mar 02, 2017	3.501	3.511	3.437	3.468	322,508	-0.04(-1.03%)

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.