FutureFuel Corp. (FRA:3FF)
Germany · Delayed Price · Currency is EUR 2.860
+0.020 (0.70%)
At close: Dec 19, 2025
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Dec 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Dec 17, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Dec 16, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Dec 15, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.40% | - |
| Dec 12, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 8.09% | - |
| Dec 11, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Dec 10, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Dec 9, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Dec 8, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | 250 |
| Dec 5, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.50% | - |
| Dec 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Dec 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.79 | - | - |
| Dec 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.79 | 0.71% | - |
| Dec 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.77 | 0.71% | - |
| Nov 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | -1.41% | - |
| Nov 27, 2025 | 2.78 | 2.84 | 2.78 | 2.84 | 2.79 | 0.71% | 500 |
| Nov 26, 2025 | 2.76 | 2.82 | 2.76 | 2.82 | 2.77 | 1.44% | 100 |
| Nov 25, 2025 | 2.70 | 2.78 | 2.70 | 2.78 | 2.73 | 0.72% | 444 |
| Nov 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.71 | 2.22% | - |
| Nov 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.65 | 0.75% | - |
| Nov 20, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.63 | -4.29% | - |
| Nov 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | 0.72% | - |
| Nov 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | -2.80% | - |
| Nov 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.81 | -0.69% | - |
| Nov 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | -1.37% | - |
| Nov 13, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | -0.68% | - |
| Nov 12, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.89 | -11.45% | 1,200 |
| Nov 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | -0.60% | - |
| Nov 10, 2025 | 3.24 | 3.34 | 3.24 | 3.34 | 3.28 | 3.73% | 250 |
| Nov 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.16 | -2.42% | - |
| Nov 6, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.24 | 1.85% | 2 |
| Nov 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18 | - | - |
| Nov 4, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.18 | -4.14% | 2,500 |
| Nov 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.32 | 1.81% | - |
| Oct 31, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | - | - |
| Oct 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | -4.05% | - |
| Oct 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | -1.70% | - |
| Oct 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | -1.68% | - |
| Oct 27, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.52 | 1.70% | 1,000 |
| Oct 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | 0.57% | - |
| Oct 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 1.74% | - |
| Oct 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.38 | -3.37% | - |
| Oct 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | 3.49% | - |
| Oct 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.38 | -1.71% | - |
| Oct 17, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.44 | -1.13% | 6,400 |
| Oct 16, 2025 | 3.72 | 3.72 | 3.54 | 3.54 | 3.48 | 8.59% | 200 |
| Oct 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | - | - |
| Oct 14, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.20 | 0.62% | 1,550 |
| Oct 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18 | -4.14% | - |