FutureFuel Corp. (BST:3FF)
Germany · Delayed Price · Currency is EUR 4.590
+0.150 (3.38%)
At close: Aug 28, 2026
BST:3FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.41 | 4.63 | 4.40 | 4.59 | 4.59 | 3.38% | - |
| Aug 27, 2026 | 4.45 | 4.57 | 4.43 | 4.44 | 4.44 | -1.55% | - |
| Aug 26, 2026 | 4.57 | 4.61 | 4.50 | 4.51 | 4.51 | -1.74% | - |
| Aug 25, 2026 | 4.65 | 4.68 | 4.56 | 4.59 | 4.59 | -2.34% | - |
| Aug 24, 2026 | 4.69 | 4.73 | 4.63 | 4.70 | 4.70 | -0.21% | - |
| Aug 21, 2026 | 4.71 | 4.78 | 4.66 | 4.71 | 4.71 | -0.84% | - |
| Aug 20, 2026 | 4.82 | 4.87 | 4.74 | 4.75 | 4.75 | -1.86% | - |
| Aug 19, 2026 | 4.81 | 4.93 | 4.80 | 4.84 | 4.84 | -0.21% | - |
| Aug 18, 2026 | 4.88 | 4.92 | 4.70 | 4.85 | 4.85 | -1.02% | 5,800 |
| Aug 17, 2026 | 4.75 | 5.00 | 4.69 | 4.90 | 4.90 | 2.73% | - |
| Aug 14, 2026 | 4.84 | 4.92 | 4.76 | 4.77 | 4.77 | -3.44% | - |
| Aug 13, 2026 | 5.02 | 5.08 | 4.92 | 4.94 | 4.94 | -1.59% | - |
| Aug 12, 2026 | 5.44 | 5.46 | 5.00 | 5.02 | 5.02 | -7.72% | - |
| Aug 11, 2026 | 5.32 | 5.58 | 5.26 | 5.44 | 5.44 | 22.52% | - |
| Aug 10, 2026 | 4.34 | 4.53 | 4.34 | 4.44 | 4.44 | 2.07% | - |
| Aug 7, 2026 | 4.45 | 4.55 | 4.33 | 4.35 | 4.35 | -3.76% | - |
| Aug 6, 2026 | 4.24 | 4.64 | 4.22 | 4.52 | 4.52 | 6.86% | 2,386 |
| Aug 5, 2026 | 4.22 | 4.26 | 4.19 | 4.23 | 4.23 | 0.24% | - |
| Aug 4, 2026 | 4.21 | 4.31 | 4.20 | 4.22 | 4.22 | -0.47% | - |
| Aug 3, 2026 | 4.26 | 4.28 | 4.21 | 4.24 | 4.24 | -0.93% | - |
| Jul 31, 2026 | 4.28 | 4.29 | 4.16 | 4.28 | 4.28 | -0.23% | - |
| Jul 30, 2026 | 4.02 | 4.29 | 4.02 | 4.29 | 4.29 | 5.93% | 1,181 |
| Jul 29, 2026 | 3.99 | 4.21 | 3.98 | 4.05 | 4.05 | 0.75% | - |
| Jul 28, 2026 | 4.01 | 4.12 | 4.01 | 4.02 | 4.02 | -1.23% | - |
| Jul 27, 2026 | 4.05 | 4.12 | 4.01 | 4.07 | 4.07 | 0.25% | - |
| Jul 24, 2026 | 4.09 | 4.15 | 4.03 | 4.06 | 4.06 | -1.93% | - |
| Jul 23, 2026 | 4.21 | 4.27 | 4.13 | 4.14 | 4.14 | -2.59% | - |
| Jul 22, 2026 | 4.31 | 4.37 | 4.21 | 4.25 | 4.25 | -2.52% | - |
| Jul 21, 2026 | 4.13 | 4.43 | 4.12 | 4.36 | 4.36 | 4.81% | - |
| Jul 20, 2026 | 4.13 | 4.29 | 4.13 | 4.16 | 4.16 | -0.48% | - |
| Jul 17, 2026 | 3.95 | 4.19 | 3.95 | 4.18 | 4.18 | 3.47% | - |
| Jul 16, 2026 | 3.99 | 4.13 | 3.99 | 4.04 | 4.04 | -0.74% | - |
| Jul 15, 2026 | 4.07 | 4.13 | 4.01 | 4.07 | 4.07 | -0.73% | - |
| Jul 14, 2026 | 4.07 | 4.11 | 4.02 | 4.10 | 4.10 | -0.97% | - |
| Jul 13, 2026 | 3.99 | 4.21 | 3.99 | 4.14 | 4.14 | 1.72% | - |
| Jul 10, 2026 | 3.99 | 4.13 | 3.98 | 4.07 | 4.07 | 0.99% | - |
| Jul 9, 2026 | 4.04 | 4.15 | 4.03 | 4.03 | 4.03 | -1.71% | - |
| Jul 8, 2026 | 3.94 | 4.13 | 3.92 | 4.10 | 4.10 | 2.24% | - |
| Jul 7, 2026 | 3.93 | 4.02 | 3.93 | 4.01 | 4.01 | 0.25% | - |
| Jul 6, 2026 | 4.05 | 4.17 | 3.94 | 4.00 | 4.00 | -1.23% | 4,316 |
| Jul 3, 2026 | 4.05 | 4.05 | 4.04 | 4.05 | 4.05 | -0.98% | - |
| Jul 2, 2026 | 4.02 | 4.09 | 3.96 | 4.09 | 4.09 | 0.49% | - |
| Jul 1, 2026 | 3.90 | 4.10 | 3.89 | 4.07 | 4.07 | 3.83% | - |
| Jun 30, 2026 | 4.01 | 4.06 | 3.86 | 3.92 | 3.92 | -2.49% | - |
| Jun 29, 2026 | 3.69 | 4.02 | 3.67 | 4.02 | 4.02 | 8.94% | - |
| Jun 26, 2026 | 3.56 | 3.69 | 3.55 | 3.69 | 3.69 | 2.79% | - |
| Jun 25, 2026 | 3.61 | 3.64 | 3.57 | 3.59 | 3.59 | -0.55% | - |
| Jun 24, 2026 | 3.53 | 3.65 | 3.52 | 3.61 | 3.61 | 2.27% | - |
| Jun 23, 2026 | 3.49 | 3.57 | 3.49 | 3.53 | 3.53 | -0.56% | - |
| Jun 22, 2026 | 3.65 | 3.69 | 3.52 | 3.55 | 3.55 | -2.47% | - |