FutureFuel Corp. (FRA:3FF)
Germany · Delayed Price · Currency is EUR 4.560
-0.080 (-1.72%)
At close: Aug 26, 2026
FRA:3FF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Aug 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.64% | - |
| Aug 21, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.28% | - |
| Aug 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% | - |
| Aug 19, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.64% | - |
| Aug 18, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 2.95% | - |
| Aug 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.06% | - |
| Aug 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.39% | - |
| Aug 13, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -10.36% | - |
| Aug 12, 2026 | 5.44 | 5.60 | 5.44 | 5.60 | 5.60 | 9.80% | 750 |
| Aug 11, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 17.51% | - |
| Aug 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.91% | - |
| Aug 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.76% | - |
| Aug 6, 2026 | 4.22 | 4.55 | 4.22 | 4.55 | 4.55 | 8.08% | 60 |
| Aug 5, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.48% | - |
| Aug 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.95% | - |
| Aug 3, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.70% | - |
| Jul 31, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 5.45% | - |
| Jul 30, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Jul 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | - |
| Jul 28, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Jul 27, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.52% | - |
| Jul 24, 2026 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | 0.24% | 1 |
| Jul 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.78% | - |
| Jul 22, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 4.36% | - |
| Jul 21, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 25 |
| Jul 20, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 3.51% | - |
| Jul 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Jul 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.97% | - |
| Jul 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.25% | - |
| Jul 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Jul 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.75% | - |
| Jul 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.24% | - |
| Jul 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Jul 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.25% | - |
| Jul 7, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.20% | - |
| Jul 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jul 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.74% | - |
| Jul 2, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.28% | - |
| Jul 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.23% | - |
| Jun 30, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 9.81% | - |
| Jun 29, 2026 | 3.68 | 3.68 | 3.67 | 3.67 | 3.67 | 2.80% | 1,000 |
| Jun 26, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.11% | - |
| Jun 25, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.85% | - |
| Jun 24, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | - |
| Jun 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.37% | 5,000 |
| Jun 22, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jun 19, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.83% | - |
| Jun 18, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.63% | - |
| Jun 17, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.81% | - |