Future Fuels Inc. (TSXV:FTUR)
0.5500
-0.0300 (-5.17%)
Jul 23, 2025, 4:00 PM EDT
Future Fuels Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | - | -5.17% | 127,200 |
Jul 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -1.69% | 36,500 |
Jul 21, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | - | 5.36% | 215,500 |
Jul 18, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | - | -1.75% | 74,100 |
Jul 17, 2025 | 0.55 | 0.67 | 0.55 | 0.57 | - | - | 423,500 |
Jul 16, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | - | - | 30,800 |
Jul 15, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | - | - | 265,500 |
Jul 14, 2025 | 0.61 | 0.61 | 0.53 | 0.57 | - | -5.00% | 330,800 |
Jul 11, 2025 | 0.61 | 0.61 | 0.56 | 0.60 | - | - | 236,400 |
Jul 10, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | - | 1.69% | 263,600 |
Jul 9, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | - | -3.28% | 115,800 |
Jul 8, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | - | 3.39% | 454,600 |
Jul 7, 2025 | 0.60 | 0.61 | 0.56 | 0.59 | - | 5.36% | 490,800 |
Jul 4, 2025 | 0.54 | 0.59 | 0.53 | 0.56 | - | 13.13% | 182,400 |
Jul 3, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | - | 7.61% | 298,100 |
Jul 2, 2025 | 0.65 | 0.66 | 0.46 | 0.46 | - | -16.36% | 955,800 |
Jun 30, 2025 | 0.53 | 0.60 | 0.53 | 0.55 | - | 18.28% | 797,000 |
Jun 27, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | - | -1.06% | 142,100 |
Jun 26, 2025 | 0.42 | 0.54 | 0.42 | 0.47 | - | 17.50% | 74,900 |
Jun 25, 2025 | 0.36 | 0.41 | 0.36 | 0.40 | - | 14.29% | 163,800 |
Jun 24, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | - | 6.06% | 98,300 |
Jun 23, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | -1.49% | 47,500 |
Jun 20, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -4.29% | 1,000 |
Jun 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
Jun 18, 2025 | 0.34 | 0.39 | 0.34 | 0.35 | - | 2.94% | 17,000 |
Jun 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 60,700 |
Jun 16, 2025 | 0.34 | 0.38 | 0.34 | 0.34 | - | 6.25% | 125,000 |
Jun 13, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | - | -8.57% | 29,000 |
Jun 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
Jun 11, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | - | - | 46,500 |
Jun 10, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | - | -2.78% | 60,000 |
Jun 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
Jun 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 9.09% | 1,000 |
Jun 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
Jun 4, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | - | -2.94% | 68,500 |
Jun 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
Jun 2, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | - | 13.33% | 111,200 |
May 30, 2025 | 0.32 | 0.35 | 0.30 | 0.30 | - | -14.29% | 92,500 |
May 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 2.94% | 7,500 |
May 28, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | - | 9.68% | 27,500 |
May 27, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | - | 18,300 |
May 26, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | 3.33% | 56,100 |
May 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 7.14% | 92,000 |
May 22, 2025 | 0.30 | 0.31 | 0.26 | 0.28 | - | -8.20% | 248,000 |
May 21, 2025 | 0.34 | 0.34 | 0.29 | 0.31 | - | -8.96% | 178,200 |
May 20, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | - | 1.52% | 282,100 |
May 16, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | - | - | 157,300 |
May 15, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | 10.00% | 245,500 |
May 14, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -6.25% | 23,500 |
May 13, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | - | -11.11% | 144,000 |