FutureFuel Corp. (FRA:3FF)
Germany · Delayed Price · Currency is EUR 4.590
+0.050 (1.10%)
At close: Oct 12, 2026
FRA:3FF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.10% | - |
| Oct 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.67% | - |
| Oct 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% | - |
| Oct 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.67% | - |
| Oct 6, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.10% | - |
| Oct 5, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.95% | - |
| Oct 2, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.90% | - |
| Oct 1, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | - |
| Sep 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Sep 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% | - |
| Sep 28, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.45% | - |
| Sep 25, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | - |
| Sep 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Sep 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.94% | - |
| Sep 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -2.92% | - |
| Sep 21, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.70% | - |
| Sep 18, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.86% | - |
| Sep 17, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.68% | - |
| Sep 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.28% | - |
| Sep 15, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.64% | - |
| Sep 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.87% | - |
| Sep 11, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.22% | - |
| Sep 10, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.22% | - |
| Sep 9, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.57% | - |
| Sep 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Sep 7, 2026 | 4.47 | 4.47 | 4.46 | 4.46 | 4.46 | -0.67% | 5 |
| Sep 4, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.35% | - |
| Sep 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | -2.36% | - |
| Sep 2, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.66 | 4.47% | - |
| Sep 1, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.46 | -4.08% | - |
| Aug 31, 2026 | 4.55 | 4.66 | 4.55 | 4.66 | 4.65 | 5.67% | 2,617 |
| Aug 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.40 | -2.00% | - |
| Aug 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | -1.32% | - |
| Aug 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | -1.72% | - |
| Aug 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.63 | -0.85% | - |
| Aug 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.67 | -0.64% | - |
| Aug 21, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.70 | -2.28% | - |
| Aug 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.81 | 0.21% | - |
| Aug 19, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.80 | -1.64% | - |
| Aug 18, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.88 | 2.95% | - |
| Aug 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.74 | -2.06% | - |
| Aug 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.84 | -3.39% | - |
| Aug 13, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | -10.36% | - |
| Aug 12, 2026 | 5.44 | 5.60 | 5.44 | 5.60 | 5.59 | 9.80% | 750 |
| Aug 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | 17.51% | - |
| Aug 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.33 | -2.91% | - |
| Aug 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.46 | -1.76% | - |
| Aug 6, 2026 | 4.22 | 4.55 | 4.22 | 4.55 | 4.54 | 8.08% | 60 |
| Aug 5, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.20 | 0.48% | - |
| Aug 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.18 | -0.95% | - |