Future Fuels Inc. (TSXV:FTUR)
Canada
· Delayed Price · Currency is CAD 0.3800
+0.0200 (5.56%)
May 12, 2025, 9:30 AM EDT
Future Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | - | 5.56% | - |
| May 9, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | - | 28.57% | 134,200 |
| May 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | - | 7.69% | 61,500 |
| May 7, 2025 | 0.29 | 0.30 | 0.26 | 0.26 | - | -13.33% | 152,100 |
| May 6, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -6.25% | 103,400 |
| May 5, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 12.28% | 147,200 |
| May 2, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | - | 14.00% | 103,000 |
| May 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -5.66% | 10,500 |
| Apr 30, 2025 | 0.34 | 0.34 | 0.27 | 0.27 | - | -19.70% | 13,000 |
| Apr 29, 2025 | 0.25 | 0.33 | 0.25 | 0.33 | - | 43.48% | 209,800 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.00% | 188,000 |
| Apr 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 27,500 |
| Apr 24, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | - | -10.71% | 101,200 |
| Apr 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.45% | 105,000 |
| Apr 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.57% | 185,200 |
| Apr 21, 2025 | 0.35 | 0.35 | 0.28 | 0.28 | - | -18.84% | 43,100 |
| Apr 17, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | - | 15.00% | 18,500 |
| Apr 16, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 19,500 |
| Apr 15, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | - | - | 3,500 |
| Apr 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | 14,500 |
| Apr 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -4.76% | 15,000 |
| Apr 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Apr 9, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | -10.00% | 27,300 |
| Apr 8, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | - | 22.81% | 27,500 |
| Apr 7, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | - | -5.00% | 28,500 |
| Apr 4, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -4.76% | 131,000 |
| Apr 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -14.86% | 54,000 |
| Apr 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Apr 1, 2025 | 0.32 | 0.40 | 0.32 | 0.37 | - | 25.42% | 127,300 |
| Mar 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -1.67% | 14,000 |
| Mar 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.45% | 4,000 |
| Mar 27, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 3.57% | 8,000 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -9.68% | 15,000 |
| Mar 25, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | - | -3.13% | 45,500 |
| Mar 24, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | -3.03% | 34,200 |
| Mar 21, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | -5.71% | 7,500 |
| Mar 20, 2025 | 0.32 | 0.38 | 0.32 | 0.35 | - | 11.11% | 9,400 |
| Mar 19, 2025 | 0.37 | 0.37 | 0.32 | 0.32 | - | -12.50% | 146,300 |
| Mar 18, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | - | -6.49% | 22,500 |
| Mar 17, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | - | 15,000 |
| Mar 14, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | - | -3.75% | 9,300 |
| Mar 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -6.98% | 4,500 |
| Mar 12, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | - | 7.50% | 68,000 |
| Mar 11, 2025 | 0.46 | 0.46 | 0.40 | 0.40 | - | -9.09% | 69,700 |
| Mar 10, 2025 | 0.48 | 0.51 | 0.44 | 0.44 | - | -12.00% | 131,000 |
| Mar 7, 2025 | 0.56 | 0.56 | 0.48 | 0.50 | - | -10.71% | 48,500 |
| Mar 6, 2025 | 0.65 | 0.65 | 0.51 | 0.56 | - | -13.85% | 60,400 |
| Mar 5, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | - | -1.52% | 27,100 |
| Mar 4, 2025 | 0.68 | 0.70 | 0.66 | 0.66 | - | -10.81% | 30,600 |
| Mar 3, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | - | -2.63% | 31,000 |