Futurefuel Corp (3FF)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 4.58 | 0 | 0 | 0 | DE |
| 4 | 0.3 | 6.94444444444 | 4.32 | 4.58 | 3.9 | 607 | 4.11193901 | DE |
| 12 | -3.03 | -39.6078431373 | 7.65 | 7.75 | 3.9 | 654 | 5.1371584 | DE |
| 26 | -1.03 | -18.2300884956 | 5.65 | 7.75 | 3.9 | 567 | 5.44682699 | DE |
| 52 | -1.98 | -30 | 6.6 | 7.75 | 3.9 | 420 | 5.49131764 | DE |
| 156 | -1.98 | -30 | 6.6 | 7.75 | 3.9 | 420 | 5.49131764 | DE |
| 260 | -1.98 | -30 | 6.6 | 7.75 | 3.9 | 420 | 5.49131764 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714163220 | 5.15 | -0.1 | -1.90 | 5.15 | 5.15 | 5.15 | 3 |
| 1714076760 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1713990360 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1713903960 | 5.25 | -0.05 | -0.94 | 5.25 | 5.25 | 5.25 | 241 |
| 1713817560 | 5.3 | 0.05 | 0.95 | 5.3 | 5.3 | 5.3 | 77 |
| 1713558420 | 5.25 | -0.1 | -1.87 | 5.2 | 5.25 | 5.2 | 234 |
| 1713472020 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1713385620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1713299220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1713212820 | 5.3499999 | -0.15 | -2.73 | 5.4 | 5.4 | 5.3 | 981 |
| 1712953620 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.5 | 100 |
| 1712867220 | 5.4 | 0.1 | 1.89 | 5.4 | 5.55 | 5.4 | 1300 |
| 1712780760 | 5.3 | -2.25 | -29.80 | 5 | 5.4 | 5 | 6894 |
| 1712694420 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1712608020 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1712348820 | 7.55 | 0.1 | 1.34 | 7.55 | 7.55 | 7.55 | 500 |
| 1712262360 | 7.45 | -0.25 | -3.25 | 7.5 | 7.6 | 7.45 | 1022 |
| 1712175960 | 7.7 | 0.1 | 1.32 | 7.75 | 7.75 | 7.7 | 450 |
| 1712089560 | 7.6 | 0.15 | 2.01 | 7.65 | 7.65 | 7.45 | 16 |
| 1711661160 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1711574760 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1711488360 | 7.45 | -0.05 | -0.67 | 7.45 | 7.45 | 7.45 | 20 |
| 1711401960 | 7.5 | 0.2 | 2.74 | 7.5 | 7.5 | 7.5 | 200 |
| 1711142760 | 7.3 | -0.05 | -0.68 | 7.3 | 7.3 | 7.3 | 135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
