FutureFuel Corp. (BST:3FF)
Germany · Delayed Price · Currency is EUR 2.880
-0.100 (-3.36%)
At close: Mar 19, 2026
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.42 | 3.48 | 2.98 | 2.98 | 2.98 | -12.35% | - |
| Mar 17, 2026 | 3.30 | 3.54 | 3.20 | 3.40 | 3.40 | -1.73% | - |
| Mar 16, 2026 | 3.66 | 3.76 | 3.46 | 3.46 | 3.46 | -4.95% | - |
| Mar 13, 2026 | 3.70 | 3.74 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Mar 12, 2026 | 3.76 | 3.78 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Mar 11, 2026 | 3.78 | 3.84 | 3.70 | 3.76 | 3.76 | 2.73% | - |
| Mar 10, 2026 | 3.78 | 3.84 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Mar 9, 2026 | 3.88 | 3.92 | 3.74 | 3.82 | 3.82 | -2.55% | - |
| Mar 6, 2026 | 3.66 | 3.92 | 3.64 | 3.92 | 3.92 | 6.52% | - |
| Mar 5, 2026 | 3.72 | 3.80 | 3.66 | 3.68 | 3.68 | -2.13% | - |
| Mar 4, 2026 | 3.60 | 3.76 | 3.56 | 3.76 | 3.76 | 2.73% | - |
| Mar 3, 2026 | 3.68 | 3.76 | 3.66 | 3.66 | 3.61 | -1.61% | - |
| Mar 2, 2026 | 3.60 | 3.72 | 3.50 | 3.72 | 3.67 | 2.76% | 7,500 |
| Feb 27, 2026 | 3.66 | 3.70 | 3.62 | 3.62 | 3.57 | -2.69% | - |
| Feb 26, 2026 | 3.66 | 3.78 | 3.60 | 3.72 | 3.67 | 0.54% | - |
| Feb 25, 2026 | 3.68 | 3.72 | 3.50 | 3.70 | 3.65 | -0.54% | - |
| Feb 24, 2026 | 3.86 | 3.88 | 3.64 | 3.72 | 3.67 | -3.12% | 7 |
| Feb 23, 2026 | 3.64 | 4.06 | 3.64 | 3.84 | 3.79 | 5.49% | 2,197 |
| Feb 20, 2026 | 3.56 | 3.66 | 3.50 | 3.64 | 3.59 | 2.25% | - |
| Feb 19, 2026 | 3.34 | 3.70 | 3.34 | 3.56 | 3.51 | 7.23% | - |
| Feb 18, 2026 | 3.12 | 3.32 | 3.12 | 3.32 | 3.27 | 5.73% | - |
| Feb 17, 2026 | 3.14 | 3.16 | 3.14 | 3.14 | 3.10 | - | - |
| Feb 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.10 | - | - |
| Feb 13, 2026 | 3.12 | 3.16 | 3.12 | 3.14 | 3.10 | - | - |
| Feb 12, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.10 | - | - |
| Feb 11, 2026 | 3.10 | 3.14 | 3.08 | 3.14 | 3.10 | 0.64% | - |
| Feb 10, 2026 | 3.06 | 3.18 | 3.06 | 3.12 | 3.08 | 1.30% | - |
| Feb 9, 2026 | 3.04 | 3.08 | 3.00 | 3.08 | 3.04 | 0.65% | - |
| Feb 6, 2026 | 3.06 | 3.14 | 3.04 | 3.06 | 3.02 | - | - |
| Feb 5, 2026 | 2.94 | 3.08 | 2.94 | 3.06 | 3.02 | 3.38% | - |
| Feb 4, 2026 | 2.92 | 3.06 | 2.92 | 2.96 | 2.92 | 1.37% | - |
| Feb 3, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.88 | 0.69% | - |
| Feb 2, 2026 | 2.72 | 2.90 | 2.72 | 2.90 | 2.86 | 5.07% | - |
| Jan 30, 2026 | 2.72 | 2.76 | 2.70 | 2.76 | 2.72 | 2.22% | - |
| Jan 29, 2026 | 2.70 | 2.74 | 2.68 | 2.70 | 2.66 | - | - |
| Jan 28, 2026 | 2.70 | 2.72 | 2.68 | 2.70 | 2.66 | - | - |
| Jan 27, 2026 | 2.74 | 2.82 | 2.70 | 2.70 | 2.66 | -2.17% | 4,000 |
| Jan 26, 2026 | 2.84 | 2.86 | 2.72 | 2.76 | 2.72 | -2.82% | - |
| Jan 23, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.80 | -0.70% | - |
| Jan 22, 2026 | 2.84 | 2.88 | 2.84 | 2.86 | 2.82 | 0.70% | - |
| Jan 21, 2026 | 2.78 | 2.86 | 2.76 | 2.84 | 2.80 | 2.16% | - |
| Jan 20, 2026 | 2.84 | 2.84 | 2.76 | 2.78 | 2.74 | -2.11% | - |
| Jan 19, 2026 | 2.84 | 2.86 | 2.84 | 2.84 | 2.80 | -1.39% | - |
| Jan 16, 2026 | 2.88 | 2.92 | 2.88 | 2.88 | 2.84 | -0.69% | - |
| Jan 15, 2026 | 2.90 | 2.96 | 2.88 | 2.90 | 2.86 | -0.68% | - |
| Jan 14, 2026 | 2.80 | 2.92 | 2.80 | 2.92 | 2.88 | 2.82% | - |
| Jan 13, 2026 | 2.80 | 2.88 | 2.80 | 2.84 | 2.80 | 0.71% | 1,000 |
| Jan 12, 2026 | 2.80 | 2.86 | 2.80 | 2.82 | 2.78 | -0.70% | 1,000 |
| Jan 9, 2026 | 2.76 | 2.84 | 2.76 | 2.84 | 2.80 | 2.16% | - |
| Jan 8, 2026 | 2.74 | 2.80 | 2.74 | 2.78 | 2.74 | 1.46% | - |