Futurefuel Corp Historical Data - 3FF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Futurefuel Corp (3FF)
Futurefuel Corp (3FF) Historical

Futurefuel Corp (3FF)

5.05

0.00

(0.00%)

Closed 28 September 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	5.05	5.15	4.92	80	5.00070833	DE
4	-0.35	-6.48148148148	5.4	5.4	4.92	283	5.09662893	DE
12	0.69	15.8256880734	4.36	5.6	4.28	168	5.07154842	DE
26	-2.6	-33.9869281046	7.65	7.75	3.9	417	5.07039567	DE
52	-1.8	-26.2773722628	6.85	7.75	3.9	375	5.38433385	DE
156	-1.55	-23.4848484848	6.6	7.75	3.9	355	5.4104097	DE
260	-1.55	-23.4848484848	6.6	7.75	3.9	355	5.4104097	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727468760	5.05	0.05	1.00	5.15	5.15	5.05	106
1727382360	5	0	0.00	5	5	5	0
1727295960	5	0.08	1.63	5	5	5	234
1727209560	4.92	-0.13	-2.57	4.92	4.92	4.92	1
1727123160	5.05	-0.1	-1.94	5.05	5.05	5.05	5
1726864020	5.15	0	0.00	5.15	5.15	5.15	0
1726777620	5.15	0	0.00	5.15	5.15	5.15	0
1726691220	5.15	0	0.00	5.2	5.2	5.15	1580
1726604760	5.15	0.05	0.98	5.15	5.15	5.15	10
1726518420	5.0999999	0.1	2.00	5.0999999	5.0999999	5.0999999	50
1726259160	5	0	0.00	5	5	5	0
1726172760	5	0	0.00	5	5	5	0
1726086360	5	-0.15	-2.91	5	5	5	790
1725999960	5.15	-0.05	-0.96	5.15	5.15	5.15	98
1725913560	5.2	0	0.00	5.2	5.2	5.2	0
1725654360	5.2	-0.2	-3.70	5.2	5.2	5.2	44
1725567960	5.4	0	0.00	5.4	5.4	5.4	0
1725481560	5.4	-0.1	-1.82	5.4	5.4	5.4	15
1725395160	5.5	0	0.00	5.5	5.5	5.5	0
1725308760	5.5	0	0.00	5.5	5.5	5.5	0
1725049560	5.5	0	0.00	5.5	5.5	5.5	0
1724963160	5.5	0	0.00	5.5	5.5	5.5	0
1724876760	5.5	0	0.00	5.5	5.5	5.5	4
1724790420	5.5	0	0.00	5.5	5.5	5.5	0
1724704020	5.5	0	0.00	5.5	5.5	5.5	0
1724444820	5.5	-0.1	-1.79	5.5	5.5	5.5	20
1724358420	5.6	0	0.00	5.6	5.6	5.6	10
1724271960	5.6	0	0.00	5.6	5.6	5.6	10
1724185620	5.6	0	0.00	5.6	5.6	5.6	0
1724099220	5.6	0	0.00	5.6	5.6	5.6	0
1723840020	5.6	0	0.00	5.6	5.6	5.6	230
1723753620	5.6	0.05	0.90	5.6	5.6	5.6	40
1723667160	5.55	0.57	11.45	5.55	5.55	5.55	30
1723580760	4.98	0	0.00	4.98	4.98	4.98	0
1723494360	4.98	0.7	16.36	4.28	4.98	4.28	90
1723235220	4.28	0	0.00	4.28	4.28	4.28	0
1723148820	4.28	-0.14	-3.17	4.28	4.28	4.28	1
1723062360	4.42	-0.68	-13.33	4.42	4.42	4.42	3
1722975960	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1722889560	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1722630360	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1722543960	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1722457560	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	48
1722371160	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	0
1722284760	5.0999999	0	0.00	5.0999999	5.0999999	5.0999999	200
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	0.22	4.51	5.0999999	5.0999999	5.0999999	150
1721766420	4.88	0	0.00	4.88	4.88	4.88	0
1721680020	4.88	0	0.00	4.88	4.88	4.88	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
1720159200	4.72	0	0.00	4.72	4.72	4.72	0
1720072800	4.72	0	0.00	4.72	4.72	4.72	0
1719986400	4.72	0	0.00	4.72	4.72	4.72	0
1719900000	4.72	0	0.00	4.72	4.72	4.72	0
1719813600	4.72	0	0.00	4.72	4.72	4.72	0
1719554400	4.72	0	0.00	4.72	4.72	4.72	0

Intesa Sanpaolo

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions