FutureFuel Corp. (BST:3FF)
Germany · Delayed Price · Currency is EUR 3.470
-0.140 (-3.88%)
At close: May 19, 2026
BST:3FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.57 | 3.60 | 3.46 | 3.47 | 3.47 | -3.88% | - |
| May 18, 2026 | 3.39 | 3.62 | 3.39 | 3.61 | 3.61 | 4.64% | - |
| May 15, 2026 | 3.51 | 3.51 | 3.43 | 3.45 | 3.45 | -2.54% | - |
| May 14, 2026 | 3.43 | 3.62 | 3.41 | 3.54 | 3.54 | 2.91% | - |
| May 13, 2026 | 3.43 | 3.50 | 3.36 | 3.44 | 3.44 | -10.42% | - |
| May 12, 2026 | 3.93 | 3.98 | 3.84 | 3.84 | 3.84 | -5.65% | - |
| May 11, 2026 | 4.10 | 4.15 | 4.06 | 4.07 | 4.07 | -1.69% | - |
| May 8, 2026 | 4.04 | 4.14 | 4.02 | 4.14 | 4.14 | 1.97% | - |
| May 7, 2026 | 4.03 | 4.06 | 3.96 | 4.06 | 4.06 | 0.50% | - |
| May 6, 2026 | 4.19 | 4.22 | 4.04 | 4.04 | 4.04 | -4.49% | - |
| May 5, 2026 | 4.14 | 4.32 | 4.12 | 4.23 | 4.23 | 1.44% | 1,040 |
| May 4, 2026 | 4.09 | 4.20 | 4.05 | 4.17 | 4.17 | 9.45% | - |
| Apr 30, 2026 | 3.80 | 3.82 | 3.80 | 3.81 | 3.81 | - | - |
| Apr 29, 2026 | 3.57 | 3.81 | 3.57 | 3.81 | 3.81 | 6.72% | - |
| Apr 28, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.13% | - |
| Apr 27, 2026 | 3.46 | 3.58 | 3.44 | 3.53 | 3.53 | 1.15% | - |
| Apr 24, 2026 | 3.48 | 3.53 | 3.43 | 3.49 | 3.49 | -0.29% | - |
| Apr 23, 2026 | 3.56 | 3.61 | 3.48 | 3.50 | 3.50 | -2.78% | - |
| Apr 22, 2026 | 3.57 | 3.64 | 3.56 | 3.60 | 3.60 | 0.28% | - |
| Apr 21, 2026 | 3.57 | 3.59 | 3.50 | 3.59 | 3.59 | - | - |
| Apr 20, 2026 | 3.51 | 3.62 | 3.50 | 3.59 | 3.59 | 1.70% | - |
| Apr 17, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.22% | - |
| Apr 16, 2026 | 3.34 | 3.47 | 3.32 | 3.42 | 3.42 | 2.40% | - |
| Apr 15, 2026 | 3.47 | 3.48 | 3.31 | 3.34 | 3.34 | -4.57% | - |
| Apr 14, 2026 | 3.52 | 3.58 | 3.48 | 3.50 | 3.50 | -1.13% | - |
| Apr 13, 2026 | 3.44 | 3.58 | 3.43 | 3.54 | 3.54 | 2.02% | - |
| Apr 10, 2026 | 3.56 | 3.56 | 3.42 | 3.47 | 3.47 | -3.34% | - |
| Apr 9, 2026 | 3.61 | 3.73 | 3.59 | 3.59 | 3.59 | -0.83% | - |
| Apr 8, 2026 | 3.66 | 3.67 | 3.55 | 3.62 | 3.62 | - | - |
| Apr 7, 2026 | 3.58 | 3.69 | 3.54 | 3.62 | 3.62 | -0.55% | - |
| Apr 2, 2026 | 3.40 | 3.70 | 3.40 | 3.64 | 3.64 | 6.43% | - |
| Apr 1, 2026 | 3.30 | 3.44 | 3.24 | 3.42 | 3.42 | 4.91% | - |
| Mar 31, 2026 | 3.42 | 3.44 | 3.20 | 3.26 | 3.26 | -4.68% | 1,462 |
| Mar 30, 2026 | 3.38 | 3.44 | 3.32 | 3.42 | 3.42 | 1.79% | - |
| Mar 27, 2026 | 3.20 | 3.46 | 3.16 | 3.36 | 3.36 | 5.66% | - |
| Mar 26, 2026 | 3.10 | 3.22 | 3.08 | 3.18 | 3.18 | 2.58% | - |
| Mar 25, 2026 | 3.18 | 3.18 | 3.06 | 3.10 | 3.10 | -1.90% | - |
| Mar 24, 2026 | 2.94 | 3.20 | 2.94 | 3.16 | 3.16 | 7.48% | - |
| Mar 23, 2026 | 2.68 | 3.00 | 2.66 | 2.94 | 2.94 | 8.09% | - |
| Mar 20, 2026 | 2.90 | 2.90 | 2.70 | 2.72 | 2.72 | -5.56% | - |
| Mar 19, 2026 | 2.98 | 2.98 | 2.82 | 2.88 | 2.88 | -3.36% | - |
| 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% | - |