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 | 0.04 | 1.05263157895 | 3.8 | 3.88 | 3.8 | 346 | 3.84435453 | DE |
| 4 | -0.6799999 | -15.0442459081 | 4.5199999 | 4.5199999 | 3.8 | 439 | 4.14178723 | DE |
| 12 | -1.16 | -23.2 | 5 | 5.5 | 3.8 | 678 | 4.87147612 | DE |
| 26 | -1.21 | -23.9603960396 | 5.05 | 5.8 | 3.8 | 493 | 4.96035569 | DE |
| 52 | -3.51 | -47.7551020408 | 7.35 | 7.75 | 3.8 | 457 | 5.05450864 | DE |
| 156 | -2.76 | -41.8181818182 | 6.6 | 7.75 | 3.8 | 413 | 5.20763008 | DE |
| 260 | -2.76 | -41.8181818182 | 6.6 | 7.75 | 3.8 | 413 | 5.20763008 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 3.84 | -0.04 | -1.03 | 3.84 | 3.84 | 3.84 | 1781 |
| 1742506020 | 3.88 | 0.04 | 1.04 | 3.88 | 3.88 | 3.88 | 165 |
| 1742419620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1742333220 | 3.84 | 0.02 | 0.52 | 3.84 | 3.84 | 3.84 | 769 |
| 1742246820 | 3.82 | -0.18 | -4.50 | 3.8 | 3.82 | 3.8 | 104 |
| 1741987620 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1741901220 | 4 | -0.02 | -0.50 | 4 | 4 | 4 | 100 |
| 1741814820 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 30 |
| 1741728420 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 130 |
| 1741642020 | 4.0199999 | -0.04 | -0.99 | 4.0199999 | 4.0199999 | 4.0199999 | 981 |
| 1741382820 | 4.0599999 | 0.1 | 2.53 | 4.0599999 | 4.0599999 | 4.0599999 | 253 |
| 1741296420 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1741210020 | 3.96 | -0.06 | -1.49 | 4.04 | 4.0599999 | 3.96 | 283 |
| 1741123620 | 4.0199999 | -0.18 | -4.29 | 4.0199999 | 4.0199999 | 4.0199999 | 1 |
| 1741037220 | 4.2 | -0.16 | -3.67 | 4.4 | 4.4 | 4.2 | 3491 |
| 1740778020 | 4.36 | -0.04 | -0.91 | 4.4 | 4.4 | 4.36 | 140 |
| 1740691620 | 4.4 | -0.1 | -2.22 | 4.32 | 4.4 | 4.32 | 532 |
| 1740605220 | 4.5 | 0.02 | 0.45 | 4.5 | 4.5 | 4.5 | 100 |
| 1740518820 | 4.48 | 0.02 | 0.45 | 4.46 | 4.48 | 4.46 | 140 |
| 1740432420 | 4.46 | -0.06 | -1.33 | 4.48 | 4.5 | 4.46 | 214 |
| 1740173220 | 4.5199999 | -0.06 | -1.31 | 4.5199999 | 4.5199999 | 4.5199999 | 31 |
| 1740086820 | 4.58 | -0.1 | -2.14 | 4.66 | 4.66 | 4.58 | 384 |
| 1740000420 | 4.68 | -0.1 | -2.09 | 4.68 | 4.68 | 4.68 | 11 |
| 1739914020 | 4.78 | 0.08 | 1.70 | 4.7 | 4.78 | 4.7 | 35 |
| 1739827620 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1739568420 | 4.7 | 0.04 | 0.86 | 4.76 | 4.76 | 4.7 | 847 |
| 1739482020 | 4.66 | -0.04 | -0.85 | 4.78 | 4.78 | 4.66 | 126 |
| 1739395620 | 4.7 | -0.1 | -2.08 | 4.7 | 4.7 | 4.7 | 120 |
| 1739309220 | 4.8 | -0.04 | -0.83 | 4.68 | 4.84 | 4.68 | 1031 |
| 1739222820 | 4.84 | 0.02 | 0.41 | 4.86 | 4.86 | 4.82 | 1000 |
| 1738963620 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1738877220 | 4.82 | -0.04 | -0.82 | 4.82 | 4.82 | 4.82 | 4 |
| 1738790820 | 4.86 | -0.04 | -0.82 | 4.86 | 4.86 | 4.86 | 150 |
| 1738704420 | 4.9 | 0.02 | 0.41 | 4.68 | 4.9 | 4.68 | 579 |
| 1738618020 | 4.88 | -0.52 | -9.63 | 5.25 | 5.25 | 4.8 | 2024 |
| 1738358820 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1738272420 | 5.4 | -0.1 | -1.82 | 5.3499999 | 5.4 | 5.3499999 | 284 |
| 1738186020 | 5.5 | 0.25 | 4.76 | 5.4 | 5.5 | 5.4 | 1111 |
| 1738099620 | 5.25 | -0.2 | -3.67 | 5.25 | 5.25 | 5.25 | 35 |
| 1738013220 | 5.45 | 0.2 | 3.81 | 5.2 | 5.45 | 5.2 | 620 |
| 1737754020 | 5.25 | 0 | 0.00 | 5.3 | 5.3 | 5.25 | 222 |
| 1737667620 | 5.25 | 0.05 | 0.96 | 5.0999999 | 5.25 | 5.0999999 | 157 |
| 1737581220 | 5.2 | -0.05 | -0.95 | 5.2 | 5.2 | 5.2 | 423 |
| 1737494820 | 5.25 | -0.05 | -0.94 | 5.25 | 5.25 | 5.2 | 9094 |
| 1737408420 | 5.3 | 0.1 | 1.92 | 5.3 | 5.3 | 5.3 | 313 |
| 1737149220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1737062820 | 5.2 | 0.1 | 1.96 | 5.2 | 5.2 | 5.2 | 7 |
| 1736976420 | 5.0999999 | 0.1 | 2.00 | 5.0999999 | 5.0999999 | 5.0999999 | 12 |
| 1736890020 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736803620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1736544420 | 5 | 0.06 | 1.21 | 5 | 5 | 5 | 198 |
| 1736458020 | 4.94 | -0.16 | -3.14 | 4.94 | 4.94 | 4.94 | 40 |
| 1736371620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1736285220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1736198820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1735939620 | 5.0999999 | -0.1 | -1.92 | 5.0999999 | 5.0999999 | 5.0999999 | 1149 |
| 1735853220 | 5.2 | 0.22 | 4.42 | 5.2 | 5.2 | 5.2 | 192 |
| 1735594020 | 4.98 | -0.02 | -0.40 | 4.92 | 5.2 | 4.92 | 3251 |
| 1735334820 | 5 | 0.02 | 0.40 | 5 | 5 | 5 | 300 |
| 1734989220 | 4.98 | -0.02 | -0.40 | 4.98 | 4.98 | 4.98 | 72 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
