FutureFuel Corp. (FRA:3FF)
Germany · Delayed Price · Currency is EUR 3.580
+0.020 (0.56%)
At close: Apr 23, 2026
FRA:3FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Apr 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Apr 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Apr 20, 2026 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | 6.74% | 3,000 |
| Apr 17, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.40% | - |
| Apr 16, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.03% | - |
| Apr 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.53% | - |
| Apr 14, 2026 | 3.53 | 3.56 | 3.53 | 3.56 | 3.56 | 2.30% | 125 |
| Apr 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.52% | - |
| Apr 10, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.65% | - |
| Apr 9, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.11% | - |
| Apr 8, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | - |
| Apr 7, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.05% | - |
| Apr 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.22% | - |
| Apr 1, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Mar 31, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 0.59% | 1,000 |
| Mar 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 6.29% | - |
| 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 | - | - |