Future Fuels Inc. (TSXV:FTUR)
1.000
+0.050 (5.26%)
Oct 24, 2025, 12:04 PM EDT
Future Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.96 | 0.99 | 0.91 | 0.95 | 0.95 | -12.04% | 60,487 |
| Oct 22, 2025 | 1.15 | 1.15 | 1.00 | 1.08 | 1.08 | -7.69% | 150,100 |
| Oct 21, 2025 | 1.13 | 1.17 | 1.02 | 1.17 | 1.17 | 1.74% | 176,500 |
| Oct 20, 2025 | 1.14 | 1.17 | 1.01 | 1.15 | 1.15 | 5.50% | 267,700 |
| Oct 17, 2025 | 1.16 | 1.20 | 1.03 | 1.09 | 1.09 | -6.03% | 571,700 |
| Oct 16, 2025 | 1.17 | 1.20 | 1.11 | 1.16 | 1.16 | 4.50% | 651,800 |
| Oct 15, 2025 | 1.15 | 1.17 | 1.04 | 1.11 | 1.11 | 7.77% | 549,900 |
| Oct 14, 2025 | 1.06 | 1.19 | 0.99 | 1.03 | 1.03 | 10.75% | 402,900 |
| Oct 10, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | - | 72,000 |
| Oct 9, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 8.14% | 206,500 |
| Oct 8, 2025 | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | -1.15% | 646,700 |
| Oct 7, 2025 | 0.92 | 0.99 | 0.86 | 0.87 | 0.87 | - | 774,500 |
| Oct 6, 2025 | 0.97 | 1.05 | 0.84 | 0.87 | 0.87 | -3.33% | 836,700 |
| Oct 3, 2025 | 0.90 | 0.94 | 0.85 | 0.90 | 0.90 | 5.88% | 802,000 |
| Oct 2, 2025 | 0.86 | 0.87 | 0.81 | 0.85 | 0.85 | 7.59% | 479,500 |
| Oct 1, 2025 | 0.76 | 0.80 | 0.73 | 0.79 | 0.79 | 5.33% | 426,400 |
| Sep 30, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 5.63% | 257,400 |
| Sep 29, 2025 | 0.69 | 0.75 | 0.67 | 0.71 | 0.71 | 10.94% | 582,600 |
| Sep 26, 2025 | 0.63 | 0.69 | 0.61 | 0.64 | 0.64 | 4.92% | 159,300 |
| Sep 25, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | 3.39% | 126,800 |
| Sep 24, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -1.67% | 145,000 |
| Sep 23, 2025 | 0.61 | 0.63 | 0.56 | 0.60 | 0.60 | 3.45% | 240,700 |
| Sep 22, 2025 | 0.60 | 0.62 | 0.52 | 0.58 | 0.58 | 1.75% | 247,200 |
| Sep 19, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 7.55% | 89,400 |
| Sep 18, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | 6.00% | 61,000 |
| Sep 17, 2025 | 0.54 | 0.54 | 0.48 | 0.50 | 0.50 | - | 192,200 |
| Sep 16, 2025 | 0.48 | 0.55 | 0.46 | 0.50 | 0.50 | 11.11% | 272,000 |
| Sep 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 859,400 |
| Sep 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.65% | 281,000 |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 41,500 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 40,700 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 20,500 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 37,500 |
| Sep 5, 2025 | 0.48 | 0.48 | 0.41 | 0.45 | 0.45 | -7.29% | 202,100 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | 30,800 |
| Sep 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -5.15% | 20,500 |
| Sep 2, 2025 | 0.50 | 0.52 | 0.48 | 0.49 | 0.49 | -3.00% | 98,700 |
| Aug 29, 2025 | 0.54 | 0.58 | 0.50 | 0.50 | 0.50 | -15.25% | 90,000 |
| Aug 28, 2025 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 1.72% | 51,500 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | 0.58 | -4.92% | 55,300 |
| Aug 26, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | - | 21,500 |
| Aug 25, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 8.93% | 49,200 |
| Aug 22, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -5.08% | 11,800 |
| Aug 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 20, 2025 | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | 5.36% | 73,600 |
| Aug 19, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 28,700 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -3.39% | 75,800 |
| Aug 15, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 41,900 |
| Aug 14, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 39,600 |
| Aug 13, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | - | 41,200 |