FutureFuel Corp. (FRA:3FF)
Germany · Delayed Price · Currency is EUR 3.180
+0.080 (2.58%)
At close: Mar 27, 2026
FRA:3FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Mar 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Mar 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 5.37% | - |
| Mar 24, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 9.56% | 3,775 |
| Mar 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -6.21% | - |
| Mar 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Mar 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -12.28% | 400 |
| Mar 18, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Mar 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.59% | - |
| Mar 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Mar 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.57% | - |
| Mar 9, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | 7.69% | 500 |
| Mar 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.21% | - |
| Mar 5, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 4.97% | 3,528 |
| Mar 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Mar 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | 1.64% | - |
| Mar 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -1.08% | - |
| Feb 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | 1.09% | 250 |
| Feb 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -1.08% | - |
| Feb 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | -3.14% | - |
| Feb 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.77 | 0.53% | - |
| Feb 23, 2026 | 3.62 | 3.80 | 3.62 | 3.80 | 3.75 | 5.56% | 50 |
| Feb 20, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.55 | -1.10% | 300 |
| Feb 19, 2026 | 3.30 | 3.64 | 3.30 | 3.64 | 3.59 | 16.67% | 550 |
| Feb 18, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | -0.64% | - |
| Feb 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.10 | 0.64% | - |
| Feb 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | - | - |
| Feb 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | -0.64% | - |
| Feb 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.10 | 1.29% | - |
| Feb 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | - | - |
| Feb 10, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | 2.65% | - |
| Feb 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | -1.31% | - |
| Feb 6, 2026 | 3.06 | 3.14 | 3.06 | 3.06 | 3.02 | 4.08% | 1,300 |
| Feb 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.90 | 1.38% | - |
| Feb 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.86 | 2.11% | - |
| Feb 3, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.80 | - | - |
| Feb 2, 2026 | 2.74 | 2.84 | 2.74 | 2.84 | 2.80 | 4.41% | 650 |
| Jan 30, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | 1.49% | - |
| Jan 29, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.64 | -2.90% | - |
| Jan 28, 2026 | 2.72 | 2.76 | 2.72 | 2.76 | 2.72 | - | 6,343 |
| Jan 27, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | -2.13% | - |
| Jan 26, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.78 | -1.40% | - |
| Jan 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.82 | - | - |
| Jan 22, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.82 | 3.62% | - |
| Jan 21, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.72 | -2.13% | - |
| Jan 20, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.78 | -1.40% | - |
| Jan 19, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.82 | -0.69% | - |