FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
3.950
+0.050 (1.28%)
Jun 27, 2025, 4:00 PM - Market closed
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.91 | 3.95 | 3.85 | 3.95 | 3.95 | 1.28% | 619,408 |
| Jun 26, 2025 | 4.02 | 4.04 | 3.87 | 3.90 | 3.90 | -2.99% | 283,358 |
| Jun 25, 2025 | 4.14 | 4.18 | 4.01 | 4.02 | 4.02 | -2.90% | 197,499 |
| Jun 24, 2025 | 4.17 | 4.21 | 4.11 | 4.14 | 4.14 | -1.19% | 311,010 |
| Jun 23, 2025 | 4.05 | 4.21 | 4.02 | 4.19 | 4.19 | 3.20% | 398,534 |
| Jun 20, 2025 | 4.21 | 4.21 | 4.05 | 4.06 | 4.06 | -3.56% | 415,603 |
| Jun 18, 2025 | 4.35 | 4.35 | 4.13 | 4.21 | 4.21 | -3.44% | 438,846 |
| Jun 17, 2025 | 4.16 | 4.41 | 4.15 | 4.36 | 4.36 | 3.81% | 449,404 |
| Jun 16, 2025 | 4.20 | 4.22 | 4.03 | 4.20 | 4.20 | 1.45% | 517,316 |
| Jun 13, 2025 | 3.86 | 4.18 | 3.86 | 4.14 | 4.14 | 6.98% | 1,001,740 |
| Jun 12, 2025 | 3.96 | 3.97 | 3.86 | 3.87 | 3.87 | -2.76% | 192,874 |
| Jun 11, 2025 | 3.99 | 3.99 | 3.95 | 3.98 | 3.98 | 0.76% | 127,442 |
| Jun 10, 2025 | 3.93 | 3.98 | 3.92 | 3.95 | 3.95 | 1.28% | 134,437 |
| Jun 9, 2025 | 3.91 | 3.95 | 3.89 | 3.90 | 3.90 | 0.26% | 122,570 |
| Jun 6, 2025 | 3.92 | 3.97 | 3.88 | 3.89 | 3.89 | 0.26% | 172,095 |
| Jun 5, 2025 | 3.88 | 3.90 | 3.85 | 3.88 | 3.88 | 0.26% | 136,907 |
| Jun 4, 2025 | 3.90 | 3.98 | 3.85 | 3.87 | 3.87 | -2.27% | 169,514 |
| Jun 3, 2025 | 3.92 | 4.00 | 3.87 | 3.96 | 3.90 | 0.76% | 220,439 |
| Jun 2, 2025 | 3.95 | 4.06 | 3.88 | 3.93 | 3.87 | -0.51% | 370,810 |
| May 30, 2025 | 3.92 | 3.96 | 3.86 | 3.95 | 3.89 | 0.25% | 215,128 |
| May 29, 2025 | 3.90 | 3.97 | 3.88 | 3.94 | 3.88 | 1.29% | 151,257 |
| May 28, 2025 | 4.01 | 4.04 | 3.89 | 3.89 | 3.83 | -2.99% | 177,646 |
| May 27, 2025 | 3.91 | 4.02 | 3.91 | 4.01 | 3.95 | 2.82% | 223,772 |
| May 23, 2025 | 3.90 | 3.92 | 3.85 | 3.90 | 3.84 | -0.76% | 307,881 |
| May 22, 2025 | 3.91 | 3.97 | 3.85 | 3.93 | 3.87 | 0.26% | 171,521 |
| May 21, 2025 | 4.00 | 4.00 | 3.91 | 3.92 | 3.86 | -2.24% | 266,171 |
| May 20, 2025 | 4.07 | 4.08 | 4.00 | 4.01 | 3.95 | -1.47% | 200,685 |
| May 19, 2025 | 4.16 | 4.16 | 4.05 | 4.07 | 4.01 | -2.16% | 148,320 |
| May 16, 2025 | 4.16 | 4.17 | 4.10 | 4.16 | 4.10 | 0.48% | 189,324 |
| May 15, 2025 | 4.28 | 4.30 | 4.12 | 4.14 | 4.08 | -3.72% | 191,187 |
| May 14, 2025 | 4.16 | 4.32 | 4.13 | 4.30 | 4.23 | 2.63% | 296,285 |
| May 13, 2025 | 4.02 | 4.25 | 4.00 | 4.19 | 4.13 | 3.46% | 391,270 |
| May 12, 2025 | 4.22 | 4.27 | 4.05 | 4.05 | 3.99 | -1.70% | 295,456 |
| May 9, 2025 | 4.09 | 4.13 | 4.05 | 4.12 | 4.06 | 0.98% | 141,530 |
| May 8, 2025 | 4.02 | 4.09 | 3.98 | 4.08 | 4.02 | 2.26% | 133,063 |
| May 7, 2025 | 3.97 | 3.99 | 3.91 | 3.99 | 3.93 | 0.50% | 128,996 |
| May 6, 2025 | 3.99 | 4.01 | 3.93 | 3.97 | 3.91 | -0.50% | 125,602 |
| May 5, 2025 | 4.13 | 4.19 | 3.98 | 3.99 | 3.93 | -3.39% | 134,351 |
| May 2, 2025 | 4.15 | 4.17 | 4.07 | 4.13 | 4.07 | 0.49% | 269,120 |
| May 1, 2025 | 4.09 | 4.16 | 4.07 | 4.11 | 4.05 | - | 200,758 |
| Apr 30, 2025 | 4.07 | 4.16 | 4.04 | 4.11 | 4.05 | - | 304,527 |
| Apr 29, 2025 | 4.10 | 4.16 | 4.05 | 4.11 | 4.05 | - | 241,487 |
| Apr 28, 2025 | 4.14 | 4.18 | 4.10 | 4.11 | 4.05 | -0.96% | 304,280 |
| Apr 25, 2025 | 4.02 | 4.16 | 4.00 | 4.15 | 4.09 | 2.72% | 245,691 |
| Apr 24, 2025 | 3.94 | 4.07 | 3.93 | 4.04 | 3.98 | 2.80% | 295,437 |
| Apr 23, 2025 | 4.06 | 4.11 | 3.91 | 3.93 | 3.87 | -1.75% | 291,801 |
| Apr 22, 2025 | 3.95 | 4.05 | 3.91 | 4.00 | 3.94 | 2.04% | 200,057 |
| Apr 21, 2025 | 3.95 | 4.00 | 3.87 | 3.92 | 3.86 | -0.51% | 217,262 |
| Apr 17, 2025 | 3.97 | 4.01 | 3.94 | 3.94 | 3.88 | - | 279,965 |
| Apr 16, 2025 | 3.92 | 4.05 | 3.89 | 3.94 | 3.88 | 0.51% | 347,543 |