FutureFuel Corp. (BST:3FF)
Germany · Delayed Price · Currency is EUR 4.780
+0.070 (1.49%)
At close: Sep 18, 2026
BST:3FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.72 | 4.80 | 4.69 | 4.78 | 4.78 | 1.49% | - |
| Sep 17, 2026 | 4.68 | 4.76 | 4.65 | 4.71 | 4.71 | 0.21% | - |
| Sep 16, 2026 | 4.77 | 4.81 | 4.65 | 4.70 | 4.70 | -2.29% | - |
| Sep 15, 2026 | 4.66 | 4.84 | 4.66 | 4.81 | 4.81 | 1.69% | - |
| Sep 14, 2026 | 4.66 | 4.78 | 4.66 | 4.73 | 4.73 | 1.28% | - |
| Sep 11, 2026 | 4.56 | 4.68 | 4.55 | 4.67 | 4.67 | 2.19% | - |
| Sep 10, 2026 | 4.57 | 4.59 | 4.55 | 4.57 | 4.57 | -0.44% | - |
| Sep 9, 2026 | 4.53 | 4.61 | 4.52 | 4.59 | 4.59 | 0.66% | - |
| Sep 8, 2026 | 4.43 | 4.64 | 4.42 | 4.56 | 4.56 | 2.24% | - |
| Sep 7, 2026 | 4.45 | 4.47 | 4.45 | 4.46 | 4.46 | -1.11% | - |
| Sep 4, 2026 | 4.49 | 4.55 | 4.43 | 4.51 | 4.51 | 0.19% | - |
| Sep 3, 2026 | 4.58 | 4.61 | 4.43 | 4.51 | 4.50 | -1.96% | - |
| Sep 2, 2026 | 4.65 | 4.71 | 4.60 | 4.60 | 4.59 | -1.50% | - |
| Sep 1, 2026 | 4.48 | 4.71 | 4.47 | 4.67 | 4.66 | 4.01% | - |
| Aug 31, 2026 | 4.53 | 4.61 | 4.34 | 4.49 | 4.48 | -2.18% | - |
| Aug 28, 2026 | 4.41 | 4.63 | 4.40 | 4.59 | 4.58 | 3.38% | - |
| Aug 27, 2026 | 4.45 | 4.57 | 4.43 | 4.44 | 4.43 | -1.55% | - |
| Aug 26, 2026 | 4.57 | 4.61 | 4.50 | 4.51 | 4.50 | -1.74% | - |
| Aug 25, 2026 | 4.65 | 4.68 | 4.56 | 4.59 | 4.58 | -2.34% | - |
| Aug 24, 2026 | 4.69 | 4.73 | 4.63 | 4.70 | 4.69 | -0.21% | - |
| Aug 21, 2026 | 4.71 | 4.78 | 4.66 | 4.71 | 4.70 | -0.84% | - |
| Aug 20, 2026 | 4.82 | 4.87 | 4.74 | 4.75 | 4.74 | -1.86% | - |
| Aug 19, 2026 | 4.81 | 4.93 | 4.80 | 4.84 | 4.83 | -0.21% | - |
| Aug 18, 2026 | 4.88 | 4.92 | 4.70 | 4.85 | 4.84 | -1.02% | 5,800 |
| Aug 17, 2026 | 4.75 | 5.00 | 4.69 | 4.90 | 4.89 | 2.73% | - |
| Aug 14, 2026 | 4.84 | 4.92 | 4.76 | 4.77 | 4.76 | -3.44% | - |
| Aug 13, 2026 | 5.02 | 5.08 | 4.92 | 4.94 | 4.93 | -1.59% | - |
| Aug 12, 2026 | 5.44 | 5.46 | 5.00 | 5.02 | 5.01 | -7.72% | - |
| Aug 11, 2026 | 5.32 | 5.58 | 5.26 | 5.44 | 5.43 | 22.52% | - |
| Aug 10, 2026 | 4.34 | 4.53 | 4.34 | 4.44 | 4.43 | 2.07% | - |
| Aug 7, 2026 | 4.45 | 4.55 | 4.33 | 4.35 | 4.34 | -3.76% | - |
| Aug 6, 2026 | 4.24 | 4.64 | 4.22 | 4.52 | 4.51 | 6.86% | 2,386 |
| Aug 5, 2026 | 4.22 | 4.26 | 4.19 | 4.23 | 4.22 | 0.24% | - |
| Aug 4, 2026 | 4.21 | 4.31 | 4.20 | 4.22 | 4.21 | -0.47% | - |
| Aug 3, 2026 | 4.26 | 4.28 | 4.21 | 4.24 | 4.23 | -0.93% | - |
| Jul 31, 2026 | 4.28 | 4.29 | 4.16 | 4.28 | 4.27 | -0.23% | - |
| Jul 30, 2026 | 4.02 | 4.29 | 4.02 | 4.29 | 4.28 | 5.93% | 1,181 |
| Jul 29, 2026 | 3.99 | 4.21 | 3.98 | 4.05 | 4.04 | 0.75% | - |
| Jul 28, 2026 | 4.01 | 4.12 | 4.01 | 4.02 | 4.01 | -1.23% | - |
| Jul 27, 2026 | 4.05 | 4.12 | 4.01 | 4.07 | 4.06 | 0.25% | - |
| Jul 24, 2026 | 4.09 | 4.15 | 4.03 | 4.06 | 4.05 | -1.93% | - |
| Jul 23, 2026 | 4.21 | 4.27 | 4.13 | 4.14 | 4.13 | -2.59% | - |
| Jul 22, 2026 | 4.31 | 4.37 | 4.21 | 4.25 | 4.24 | -2.52% | - |
| Jul 21, 2026 | 4.13 | 4.43 | 4.12 | 4.36 | 4.35 | 4.81% | - |
| Jul 20, 2026 | 4.13 | 4.29 | 4.13 | 4.16 | 4.15 | -0.48% | - |
| Jul 17, 2026 | 3.95 | 4.19 | 3.95 | 4.18 | 4.17 | 3.47% | - |
| Jul 16, 2026 | 3.99 | 4.13 | 3.99 | 4.04 | 4.03 | -0.74% | - |
| Jul 15, 2026 | 4.07 | 4.13 | 4.01 | 4.07 | 4.06 | -0.73% | - |
| Jul 14, 2026 | 4.07 | 4.11 | 4.02 | 4.10 | 4.09 | -0.97% | - |
| Jul 13, 2026 | 3.99 | 4.21 | 3.99 | 4.14 | 4.13 | 1.72% | - |