FutureFuel Corp. FF
NYSE · United States · Process Industries
$5.02-0.09 (-1.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.02 | -1.76% | $5.11 | $5.12 | $5.01 | 255.70K |
| 2026-09-30 | $5.11 | +0.99% | $5.09 | $5.26 | $5.02 | 395.30K |
| 2026-09-29 | $5.06 | -0.39% | $5.07 | $5.10 | $4.98 | 163.80K |
| 2026-09-28 | $5.08 | -0.78% | $5.10 | $5.17 | $5.00 | 464.90K |
| 2026-09-25 | $5.12 | -0.39% | $5.14 | $5.17 | $5.01 | 379.50K |
| 2026-09-24 | $5.14 | -0.96% | $5.21 | $5.22 | $5.07 | 327.10K |
| 2026-09-23 | $5.19 | -1.89% | $5.30 | $5.30 | $5.13 | 357.90K |
| 2026-09-22 | $5.29 | -2.40% | $5.42 | $5.46 | $5.27 | 251.00K |
| 2026-09-21 | $5.42 | -2.52% | $5.54 | $5.55 | $5.36 | 248.50K |
| 2026-09-18 | $5.56 | +1.46% | $5.51 | $5.58 | $5.35 | 481.20K |
| 2026-09-17 | $5.48 | +1.29% | $5.40 | $5.52 | $5.35 | 308.20K |
| 2026-09-16 | $5.41 | -3.05% | $5.59 | $5.62 | $5.37 | 371.20K |
| 2026-09-15 | $5.58 | +1.82% | $5.49 | $5.65 | $5.45 | 485.40K |
| 2026-09-14 | $5.48 | +0.18% | $5.49 | $5.55 | $5.41 | 555.30K |
| 2026-09-11 | $5.47 | +2.24% | $5.34 | $5.50 | $5.32 | 415.40K |
| 2026-09-10 | $5.35 | -0.37% | $5.40 | $5.40 | $5.31 | 150.40K |
| 2026-09-09 | $5.37 | +0.56% | $5.40 | $5.47 | $5.33 | 242.10K |
| 2026-09-08 | $5.34 | +1.52% | $5.22 | $5.47 | $5.22 | 300.10K |
| 2026-09-04 | $5.26 | -0.75% | $5.31 | $5.31 | $5.15 | 354.00K |
| 2026-09-03 | $5.30 | -1.49% | $5.43 | $5.45 | $5.21 | 278.70K |
| 2026-09-02 | $5.38 | -1.47% | $5.47 | $5.55 | $5.36 | 283.60K |
| 2026-09-01 | $5.46 | +3.61% | $5.28 | $5.52 | $5.28 | 394.40K |
| 2026-08-31 | $5.27 | -1.31% | $5.40 | $5.42 | $5.06 | 428.60K |
| 2026-08-28 | $5.34 | +2.89% | $5.23 | $5.42 | $5.15 | 768.00K |
| 2026-08-27 | $5.19 | -2.26% | $5.32 | $5.44 | $5.17 | 626.60K |
| 2026-08-26 | $5.31 | -1.30% | $5.36 | $5.46 | $5.27 | 374.20K |
| 2026-08-25 | $5.38 | -2.18% | $5.47 | $5.52 | $5.35 | 223.30K |
| 2026-08-24 | $5.50 | -1.08% | $5.50 | $5.60 | $5.44 | 210.50K |
| 2026-08-21 | $5.56 | -0.36% | $5.51 | $5.62 | $5.48 | 318.90K |
| 2026-08-20 | $5.58 | -2.28% | $5.68 | $5.73 | $5.56 | 250.30K |
| 2026-08-19 | $5.71 | +0.88% | $5.62 | $5.80 | $5.58 | 225.60K |
| 2026-08-18 | $5.66 | -1.39% | $5.68 | $5.72 | $5.48 | 397.90K |
| 2026-08-17 | $5.74 | +2.68% | $5.56 | $5.85 | $5.56 | 341.80K |
| 2026-08-14 | $5.59 | -1.58% | $5.70 | $5.80 | $5.53 | 442.50K |
| 2026-08-13 | $5.68 | -2.91% | $5.84 | $5.89 | $5.67 | 479.90K |
| 2026-08-12 | $5.85 | -8.16% | $6.39 | $6.39 | $5.73 | 933.70K |
| 2026-08-11 | $6.37 | +23.45% | $6.59 | $6.99 | $6.11 | 3.72M |
| 2026-08-10 | $5.16 | +1.38% | $5.10 | $5.35 | $5.10 | 1.48M |
| 2026-08-07 | $5.09 | -2.30% | $5.27 | $5.32 | $5.03 | 388.60K |
| 2026-08-06 | $5.21 | +5.25% | $4.97 | $5.40 | $4.89 | 620.70K |
| 2026-08-05 | $4.95 | +0.61% | $4.99 | $4.99 | $4.87 | 165.70K |
| 2026-08-04 | $4.92 | +0.41% | $4.88 | $5.01 | $4.86 | 286.30K |
| 2026-08-03 | $4.90 | -1.01% | $4.92 | $4.95 | $4.82 | 148.90K |
| 2026-07-31 | $4.95 | -0.40% | $5.01 | $5.05 | $4.78 | 221.50K |
| 2026-07-30 | $4.97 | +6.42% | $4.72 | $4.99 | $4.72 | 404.50K |
| 2026-07-29 | $4.67 | +1.30% | $4.73 | $4.87 | $4.62 | 251.00K |
| 2026-07-28 | $4.61 | -0.22% | $4.67 | $4.75 | $4.60 | 169.50K |
| 2026-07-27 | $4.62 | -0.65% | $4.63 | $4.72 | $4.57 | 193.30K |
| 2026-07-24 | $4.65 | -1.48% | $4.72 | $4.80 | $4.61 | 230.70K |
| 2026-07-23 | $4.72 | -3.28% | $4.87 | $4.90 | $4.70 | 278.80K |
| 2026-07-22 | $4.88 | -2.20% | $5.00 | $5.10 | $4.80 | 413.00K |
| 2026-07-21 | $4.99 | +4.83% | $4.97 | $5.24 | $4.92 | 591.80K |
| 2026-07-20 | $4.76 | -0.83% | $4.75 | $4.96 | $4.73 | 276.00K |
| 2026-07-17 | $4.80 | +3.90% | $4.62 | $4.82 | $4.57 | 373.30K |
| 2026-07-16 | $4.62 | -0.43% | $4.65 | $4.76 | $4.61 | 259.60K |
| 2026-07-15 | $4.64 | -1.69% | $4.74 | $4.77 | $4.61 | 221.20K |
| 2026-07-14 | $4.72 | +0.43% | $4.73 | $4.82 | $4.60 | 184.70K |
| 2026-07-13 | $4.70 | +1.29% | $4.67 | $4.86 | $4.55 | 539.50K |
| 2026-07-10 | $4.64 | +0.43% | $4.60 | $4.73 | $4.59 | 343.10K |
| 2026-07-09 | $4.62 | -1.28% | $4.69 | $4.79 | $4.61 | 183.60K |
| 2026-07-08 | $4.68 | +2.63% | $4.59 | $4.78 | $4.56 | 349.70K |
| 2026-07-07 | $4.56 | +0.22% | $4.64 | $4.65 | $4.54 | 188.00K |
| 2026-07-06 | $4.55 | -2.99% | $4.69 | $4.75 | $4.54 | 221.20K |
| 2026-07-02 | $4.69 | +1.08% | $4.68 | $4.70 | $4.52 | 257.60K |
| 2026-07-01 | $4.64 | +2.65% | $4.49 | $4.69 | $4.48 | 283.20K |
| 2026-06-30 | $4.52 | -2.38% | $4.64 | $4.64 | $4.45 | 446.60K |
| 2026-06-29 | $4.63 | +9.20% | $4.19 | $4.66 | $4.19 | 490.60K |
| 2026-06-26 | $4.24 | +3.16% | $4.12 | $4.25 | $4.12 | 650.30K |
| 2026-06-25 | $4.11 | -1.20% | $4.20 | $4.20 | $4.09 | 181.30K |
| 2026-06-24 | $4.16 | +2.21% | $4.05 | $4.18 | $3.99 | 224.10K |
| 2026-06-23 | $4.07 | +0.25% | $4.05 | $4.11 | $4.03 | 264.40K |
| 2026-06-22 | $4.06 | -4.25% | $4.23 | $4.23 | $4.04 | 190.90K |
| 2026-06-18 | $4.24 | +0.24% | $4.23 | $4.27 | $4.20 | 187.00K |
| 2026-06-17 | $4.23 | -2.53% | $4.33 | $4.35 | $4.21 | 186.10K |
| 2026-06-16 | $4.34 | -0.69% | $4.40 | $4.48 | $4.24 | 322.50K |
| 2026-06-15 | $4.37 | -5.00% | $4.56 | $4.58 | $4.37 | 283.20K |
| 2026-06-12 | $4.60 | +0.88% | $4.57 | $4.67 | $4.53 | 119.10K |
| 2026-06-11 | $4.56 | -0.22% | $4.62 | $4.75 | $4.54 | 424.60K |
| 2026-06-10 | $4.57 | +1.33% | $4.54 | $4.63 | $4.49 | 416.70K |
| 2026-06-09 | $4.51 | +1.35% | $4.50 | $4.53 | $4.41 | 351.40K |
| 2026-06-08 | $4.45 | +2.30% | $4.37 | $4.54 | $4.36 | 271.40K |
| 2026-06-05 | $4.35 | -0.46% | $4.53 | $4.60 | $4.35 | 342.60K |
| 2026-06-04 | $4.37 | +2.34% | $4.26 | $4.41 | $4.23 | 315.80K |
| 2026-06-03 | $4.27 | -0.70% | $4.31 | $4.45 | $4.23 | 207.10K |
| 2026-06-02 | $4.30 | +2.87% | $4.19 | $4.36 | $4.19 | 215.30K |
| 2026-06-01 | $4.18 | +0.97% | $4.08 | $4.22 | $4.06 | 220.50K |
| 2026-05-29 | $4.14 | -0.72% | $4.19 | $4.19 | $4.09 | 210.30K |
| 2026-05-28 | $4.17 | +2.46% | $4.12 | $4.19 | $4.06 | 183.00K |
| 2026-05-27 | $4.07 | +0.99% | $4.00 | $4.13 | $4.00 | 211.90K |
| 2026-05-26 | $4.03 | -2.18% | $4.08 | $4.18 | $4.02 | 249.40K |