Futurefuel Corp (3FF)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.3 | 5.3 | 5.0999999 | 2497 | 5.24944928 | DE |
| 4 | 0.3 | 6 | 5 | 5.3 | 4.92 | 1261 | 5.1704367 | DE |
| 12 | -0.25 | -4.5045045045 | 5.55 | 5.8 | 4.7 | 709 | 5.18672992 | DE |
| 26 | 0.2000001 | 3.92157066513 | 5.0999999 | 5.8 | 4.28 | 405 | 5.21109903 | DE |
| 52 | 0 | 0 | 5.3 | 7.75 | 3.9 | 479 | 5.32193744 | DE |
| 156 | -1.3 | -19.696969697 | 6.6 | 7.75 | 3.9 | 400 | 5.360607 | DE |
| 260 | -1.3 | -19.696969697 | 6.6 | 7.75 | 3.9 | 400 | 5.360607 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734730020 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734643620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1734557220 | 5 | 0.06 | 1.21 | 5 | 5 | 5 | 2 |
| 1734470820 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1734384420 | 4.94 | -0.06 | -1.20 | 4.94 | 4.94 | 4.94 | 20 |
| 1734125220 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 2 |
| 1734038820 | 5.05 | 0.11 | 2.23 | 5.05 | 5.05 | 5.05 | 336 |
| 1733952420 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1733866020 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1733779620 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1733520420 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1733434020 | 4.94 | 0 | 0.00 | 4.94 | 4.94 | 4.94 | 0 |
| 1733347620 | 4.94 | -0.06 | -1.20 | 4.94 | 4.94 | 4.94 | 20 |
| 1733261220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733174820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732915620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 432 |
| 1732829220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732742820 | 5 | 0.12 | 2.46 | 5 | 5 | 5 | 100 |
| 1732656420 | 4.88 | -0.06 | -1.21 | 4.88 | 4.88 | 4.88 | 1 |
| 1732570020 | 4.94 | 0.02 | 0.41 | 5.05 | 5.05 | 4.94 | 1155 |
| 1732310820 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1732224420 | 4.92 | -0.04 | -0.81 | 4.92 | 4.92 | 4.92 | 7 |
| 1732138020 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1732051620 | 4.96 | 0.12 | 2.48 | 4.96 | 4.96 | 4.96 | 41 |
| 1731965160 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1731705960 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1731619560 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1731533160 | 4.84 | 0.08 | 1.68 | 4.78 | 4.84 | 4.78 | 364 |
| 1731446820 | 4.76 | 0.06 | 1.28 | 4.76 | 4.78 | 4.76 | 187 |
| 1731360420 | 4.7 | -1.05 | -18.26 | 4.7 | 4.7 | 4.7 | 450 |
| 1731101160 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731014760 | 5.75 | 0.2 | 3.60 | 5.8 | 5.8 | 5.75 | 1653 |
| 1730928360 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1730841960 | 5.55 | -0.1 | -1.77 | 5.55 | 5.55 | 5.55 | 572 |
| 1730755560 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730496360 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730409960 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1730323560 | 5.65 | -0.05 | -0.88 | 5.65 | 5.65 | 5.65 | 2 |
| 1730237160 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1730150760 | 5.7 | -0.05 | -0.87 | 5.7 | 5.7 | 5.7 | 19 |
| 1729888020 | 5.75 | 0.05 | 0.88 | 5.75 | 5.75 | 5.75 | 282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
