FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
3.670
-0.020 (-0.54%)
Aug 15, 2025, 10:33 AM - Market open
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.73 | 3.73 | 3.65 | 3.67 | - | -0.54% | 36,880 |
| Aug 14, 2025 | 3.80 | 3.81 | 3.67 | 3.69 | 3.69 | -3.15% | 193,986 |
| Aug 13, 2025 | 3.60 | 3.82 | 3.58 | 3.81 | 3.81 | 5.54% | 284,018 |
| Aug 12, 2025 | 3.72 | 3.81 | 3.60 | 3.61 | 3.61 | -3.99% | 342,653 |
| Aug 11, 2025 | 3.77 | 3.79 | 3.65 | 3.76 | 3.76 | 0.27% | 313,242 |
| Aug 8, 2025 | 3.85 | 3.87 | 3.73 | 3.75 | 3.75 | -2.60% | 219,449 |
| Aug 7, 2025 | 3.94 | 3.94 | 3.82 | 3.85 | 3.85 | -0.26% | 173,000 |
| Aug 6, 2025 | 3.92 | 3.93 | 3.82 | 3.86 | 3.86 | -1.53% | 204,204 |
| Aug 5, 2025 | 3.84 | 3.92 | 3.81 | 3.92 | 3.92 | 2.35% | 166,560 |
| Aug 4, 2025 | 3.89 | 3.89 | 3.80 | 3.83 | 3.83 | -0.78% | 288,072 |
| Aug 1, 2025 | 4.03 | 4.03 | 3.84 | 3.86 | 3.86 | -4.69% | 290,063 |
| Jul 31, 2025 | 4.07 | 4.11 | 4.05 | 4.05 | 4.05 | -1.46% | 273,283 |
| Jul 30, 2025 | 4.17 | 4.17 | 4.06 | 4.11 | 4.11 | -1.20% | 263,996 |
| Jul 29, 2025 | 4.22 | 4.22 | 4.12 | 4.16 | 4.16 | -0.95% | 178,848 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.16 | 4.20 | 4.20 | -1.87% | 159,760 |
| Jul 25, 2025 | 4.23 | 4.33 | 4.19 | 4.28 | 4.28 | 1.66% | 169,557 |
| Jul 24, 2025 | 4.22 | 4.22 | 4.17 | 4.21 | 4.21 | -0.24% | 133,093 |
| Jul 23, 2025 | 4.15 | 4.23 | 4.13 | 4.22 | 4.22 | 2.18% | 173,075 |
| Jul 22, 2025 | 4.08 | 4.16 | 4.08 | 4.13 | 4.13 | 1.47% | 140,634 |
| Jul 21, 2025 | 4.11 | 4.17 | 4.07 | 4.07 | 4.07 | - | 116,252 |
| Jul 18, 2025 | 4.11 | 4.11 | 4.05 | 4.07 | 4.07 | - | 174,995 |
| Jul 17, 2025 | 4.06 | 4.12 | 4.05 | 4.07 | 4.07 | -0.25% | 174,844 |
| Jul 16, 2025 | 4.14 | 4.17 | 4.04 | 4.08 | 4.08 | -0.97% | 168,299 |
| Jul 15, 2025 | 4.11 | 4.20 | 4.06 | 4.12 | 4.12 | 0.73% | 303,465 |
| Jul 14, 2025 | 4.00 | 4.11 | 3.98 | 4.09 | 4.09 | 1.74% | 171,956 |
| Jul 11, 2025 | 4.10 | 4.15 | 4.00 | 4.02 | 4.02 | -2.19% | 173,003 |
| Jul 10, 2025 | 4.05 | 4.13 | 4.04 | 4.11 | 4.11 | 1.73% | 178,182 |
| Jul 9, 2025 | 4.12 | 4.17 | 4.04 | 4.04 | 4.04 | -1.46% | 116,701 |
| Jul 8, 2025 | 4.05 | 4.10 | 4.01 | 4.10 | 4.10 | 1.49% | 223,551 |
| Jul 7, 2025 | 4.16 | 4.20 | 4.02 | 4.04 | 4.04 | -3.12% | 168,215 |
| Jul 3, 2025 | 4.12 | 4.18 | 4.11 | 4.17 | 4.17 | 1.21% | 83,550 |
| Jul 2, 2025 | 4.03 | 4.13 | 4.01 | 4.12 | 4.12 | 3.00% | 166,441 |
| Jul 1, 2025 | 3.88 | 4.05 | 3.87 | 4.00 | 4.00 | 3.09% | 245,398 |
| Jun 30, 2025 | 3.95 | 3.96 | 3.88 | 3.88 | 3.88 | -1.77% | 226,257 |
| 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 |