FutureFuel Corp. (BST:3FF)
Germany · Delayed Price · Currency is EUR 5.08
-0.12 (-2.31%)
At close: Oct 29, 2026
BST:3FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.24 | 5.24 | 4.99 | 5.08 | 5.08 | -2.31% | - |
| Oct 28, 2026 | 5.32 | 5.44 | 5.12 | 5.20 | 5.20 | -3.70% | - |
| Oct 27, 2026 | 5.04 | 5.42 | 5.04 | 5.40 | 5.40 | 5.88% | - |
| Oct 26, 2026 | 5.08 | 5.12 | 4.97 | 5.10 | 5.10 | 0.79% | - |
| Oct 23, 2026 | 4.84 | 5.06 | 4.84 | 5.06 | 5.06 | 3.27% | - |
| Oct 22, 2026 | 4.85 | 4.95 | 4.80 | 4.90 | 4.90 | -0.41% | - |
| Oct 21, 2026 | 4.82 | 5.02 | 4.81 | 4.92 | 4.92 | 2.50% | - |
| Oct 20, 2026 | 4.92 | 5.00 | 4.80 | 4.80 | 4.80 | -3.42% | - |
| Oct 19, 2026 | 4.92 | 5.06 | 4.92 | 4.97 | 4.97 | 0.81% | - |
| Oct 16, 2026 | 4.97 | 5.06 | 4.86 | 4.93 | 4.93 | -1.20% | - |
| Oct 15, 2026 | 4.79 | 4.99 | 4.79 | 4.99 | 4.99 | 3.10% | - |
| Oct 14, 2026 | 4.59 | 4.87 | 4.59 | 4.84 | 4.84 | 4.99% | - |
| Oct 13, 2026 | 4.60 | 4.64 | 4.58 | 4.61 | 4.61 | -0.65% | - |
| Oct 12, 2026 | 4.61 | 4.70 | 4.59 | 4.64 | 4.64 | 0.22% | - |
| Oct 9, 2026 | 4.55 | 4.66 | 4.53 | 4.63 | 4.63 | 1.31% | - |
| Oct 8, 2026 | 4.50 | 4.66 | 4.49 | 4.57 | 4.57 | 0.22% | - |
| Oct 7, 2026 | 4.52 | 4.57 | 4.52 | 4.56 | 4.56 | 0.66% | - |
| Oct 6, 2026 | 4.49 | 4.55 | 4.49 | 4.53 | 4.53 | 0.22% | - |
| Oct 5, 2026 | 4.54 | 4.60 | 4.48 | 4.52 | 4.52 | -0.22% | - |
| Oct 2, 2026 | 4.41 | 4.54 | 4.41 | 4.53 | 4.53 | 1.34% | - |
| Oct 1, 2026 | 4.47 | 4.51 | 4.43 | 4.47 | 4.47 | - | - |
| Sep 30, 2026 | 4.42 | 4.58 | 4.38 | 4.47 | 4.47 | 0.68% | - |
| Sep 29, 2026 | 4.39 | 4.46 | 4.39 | 4.44 | 4.44 | 0.23% | - |
| Sep 28, 2026 | 4.41 | 4.49 | 4.37 | 4.43 | 4.43 | -1.12% | 95 |
| Sep 25, 2026 | 4.46 | 4.50 | 4.42 | 4.48 | 4.48 | - | - |
| Sep 24, 2026 | 4.49 | 4.54 | 4.44 | 4.48 | 4.48 | -0.88% | 95 |
| Sep 23, 2026 | 4.57 | 4.60 | 4.48 | 4.52 | 4.52 | -3.83% | - |
| Sep 22, 2026 | 4.66 | 4.72 | 4.66 | 4.70 | 4.70 | 0.21% | - |
| Sep 21, 2026 | 4.80 | 4.81 | 4.64 | 4.69 | 4.69 | -1.88% | - |
| 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% | - |