Futurefuel Corp (3FF)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0500001 | 0.98039413687 | 5.0999999 | 5.0999999 | 5.0999999 | 150 | 5.0999999 | DE |
| 4 | 0.79 | 18.119266055 | 4.36 | 5.0999999 | 4.36 | 199 | 4.86664434 | DE |
| 12 | 0.15 | 3 | 5 | 5.0999999 | 3.9 | 404 | 4.37684706 | DE |
| 26 | -0.15 | -2.83018867925 | 5.3 | 7.75 | 3.9 | 565 | 5.37687209 | DE |
| 52 | -1.45 | -21.9696969697 | 6.6 | 7.75 | 3.9 | 400 | 5.43527452 | DE |
| 156 | -1.45 | -21.9696969697 | 6.6 | 7.75 | 3.9 | 400 | 5.43527452 | DE |
| 260 | -1.45 | -21.9696969697 | 6.6 | 7.75 | 3.9 | 400 | 5.43527452 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1721939220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1721852820 | 5.0999999 | 0.05 | 0.99 | 5.0999999 | 5.0999999 | 5.0999999 | 150 |
| 1721764200 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1721677800 | 5.05 | 0.17 | 3.48 | 5.05 | 5.05 | 5.05 | 0 |
| 1721420820 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1721334420 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1721248020 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 919 |
| 1721161560 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1721075160 | 4.88 | 0.34 | 7.49 | 4.88 | 4.88 | 4.88 | 3 |
| 1720816020 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1720729620 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1720643220 | 4.54 | 0.06 | 1.34 | 4.54 | 4.54 | 4.54 | 4 |
| 1720556760 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 1 |
| 1720470360 | 4.48 | -0.24 | -5.08 | 4.36 | 4.48 | 4.36 | 118 |
| 1720211160 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1720124760 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1720038360 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1719951960 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1719865560 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1719606360 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1719519960 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1719433560 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1719347160 | 4.72 | 0.06 | 1.29 | 4.72 | 4.72 | 4.72 | 80 |
| 1719260820 | 4.66 | 0.08 | 1.75 | 4.5999999 | 4.66 | 4.5999999 | 300 |
| 1719001620 | 4.58 | 0.3 | 7.01 | 4.58 | 4.58 | 4.58 | 113 |
| 1718915220 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1718828820 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1718742420 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1718656020 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1718396820 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1718310420 | 4.28 | 0.06 | 1.42 | 4.34 | 4.34 | 4.28 | 405 |
| 1718224020 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1718137620 | 4.22 | 0.12 | 2.93 | 4.22 | 4.22 | 4.22 | 69 |
| 1718051220 | 4.0999999 | 0.08 | 1.99 | 4.0599999 | 4.0999999 | 4.0599999 | 12 |
| 1717792020 | 4.0199999 | 0.04 | 1.01 | 3.96 | 4.0199999 | 3.96 | 994 |
| 1717705620 | 3.98 | 0.06 | 1.53 | 3.98 | 3.98 | 3.98 | 2010 |
| 1717619220 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1717532820 | 3.92 | -0.08 | -2.00 | 3.9 | 3.92 | 3.9 | 285 |
| 1717446420 | 4 | 0.1 | 2.56 | 4 | 4 | 4 | 3 |
| 1717187220 | 3.9 | -0.22 | -5.34 | 4 | 4 | 3.9 | 535 |
| 1717100820 | 4.12 | -0.16 | -3.74 | 4.08 | 4.12 | 4.08 | 1000 |
| 1717014420 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1716928020 | 4.28 | -0.06 | -1.38 | 4.28 | 4.28 | 4.28 | 9 |
| 1716841560 | 4.34 | 0.02 | 0.46 | 4.34 | 4.34 | 4.34 | 1613 |
| 1716582420 | 4.32 | -0.28 | -6.09 | 4.32 | 4.32 | 4.32 | 347 |
| 1716496020 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1716409620 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1716323220 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1716236820 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1715977620 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1715891220 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1715804820 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 23 |
| 1715718420 | 4.5999999 | -0.45 | -8.91 | 4.5999999 | 4.5999999 | 4.5999999 | 42 |
| 1715632020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1715372820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1715286420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 3 |
| 1715200020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 4 |
| 1715113620 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 5 | 378 |
| 1715027220 | 5 | 0.04 | 0.81 | 5 | 5 | 5 | 1500 |
| 1714767960 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1714681560 | 4.96 | -0.29 | -5.52 | 5 | 5 | 4.96 | 30 |
| 1714508820 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1714422420 | 5.25 | 0.1 | 1.94 | 5.25 | 5.25 | 5.25 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
