FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
3.855
+0.115 (3.07%)
Oct 14, 2025, 3:28 PM EDT - Market open
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.72 | 3.74 | 3.70 | 3.74 | - | - | 30,309 |
| Oct 13, 2025 | 3.83 | 3.85 | 3.73 | 3.74 | 3.74 | -1.84% | 342,699 |
| Oct 10, 2025 | 3.88 | 3.92 | 3.80 | 3.81 | 3.81 | -1.80% | 266,720 |
| Oct 9, 2025 | 3.90 | 3.93 | 3.86 | 3.88 | 3.88 | - | 130,702 |
| Oct 8, 2025 | 3.88 | 3.94 | 3.85 | 3.88 | 3.88 | 0.78% | 232,137 |
| Oct 7, 2025 | 3.89 | 3.93 | 3.84 | 3.85 | 3.85 | -1.03% | 198,503 |
| Oct 6, 2025 | 3.96 | 3.99 | 3.89 | 3.89 | 3.89 | -1.27% | 262,804 |
| Oct 3, 2025 | 3.89 | 3.95 | 3.85 | 3.94 | 3.94 | 1.81% | 151,937 |
| Oct 2, 2025 | 3.85 | 3.90 | 3.82 | 3.87 | 3.87 | - | 158,323 |
| Oct 1, 2025 | 3.84 | 3.95 | 3.84 | 3.87 | 3.87 | -0.26% | 123,183 |
| Sep 30, 2025 | 3.87 | 3.91 | 3.84 | 3.88 | 3.88 | 0.52% | 135,883 |
| Sep 29, 2025 | 3.93 | 3.95 | 3.86 | 3.86 | 3.86 | -1.78% | 125,269 |
| Sep 26, 2025 | 3.91 | 3.95 | 3.89 | 3.93 | 3.93 | 0.51% | 113,719 |
| Sep 25, 2025 | 3.89 | 3.96 | 3.88 | 3.91 | 3.91 | - | 158,729 |
| Sep 24, 2025 | 3.88 | 3.97 | 3.87 | 3.91 | 3.91 | 1.56% | 181,699 |
| Sep 23, 2025 | 3.93 | 3.95 | 3.85 | 3.85 | 3.85 | -2.04% | 118,012 |
| Sep 22, 2025 | 3.86 | 3.96 | 3.84 | 3.93 | 3.93 | 2.08% | 179,032 |
| Sep 19, 2025 | 4.05 | 4.05 | 3.84 | 3.85 | 3.85 | -4.94% | 339,671 |
| Sep 18, 2025 | 3.94 | 4.08 | 3.93 | 4.05 | 4.05 | 3.85% | 207,518 |
| Sep 17, 2025 | 3.95 | 4.04 | 3.89 | 3.90 | 3.90 | -1.27% | 182,035 |
| Sep 16, 2025 | 3.91 | 3.96 | 3.89 | 3.95 | 3.95 | 1.02% | 162,581 |
| Sep 15, 2025 | 3.86 | 3.92 | 3.86 | 3.91 | 3.91 | 1.56% | 107,019 |
| Sep 12, 2025 | 3.91 | 3.92 | 3.85 | 3.85 | 3.85 | -2.04% | 106,195 |
| Sep 11, 2025 | 3.88 | 3.95 | 3.86 | 3.93 | 3.93 | 0.77% | 145,722 |
| Sep 10, 2025 | 3.85 | 3.90 | 3.84 | 3.90 | 3.90 | 1.30% | 134,856 |
| Sep 9, 2025 | 3.98 | 4.00 | 3.83 | 3.85 | 3.85 | -3.75% | 243,709 |
| Sep 8, 2025 | 3.95 | 4.05 | 3.91 | 4.00 | 4.00 | 1.01% | 173,442 |
| Sep 5, 2025 | 3.93 | 3.98 | 3.89 | 3.96 | 3.96 | 1.02% | 121,012 |
| Sep 4, 2025 | 3.94 | 3.95 | 3.88 | 3.92 | 3.92 | -2.24% | 178,731 |
| Sep 3, 2025 | 3.89 | 4.03 | 3.85 | 4.01 | 3.95 | 3.08% | 267,733 |
| Sep 2, 2025 | 3.88 | 3.90 | 3.84 | 3.89 | 3.83 | 0.26% | 276,799 |
| Aug 29, 2025 | 3.91 | 3.95 | 3.87 | 3.88 | 3.82 | -1.52% | 99,167 |
| Aug 28, 2025 | 3.97 | 3.98 | 3.88 | 3.94 | 3.88 | - | 116,717 |
| Aug 27, 2025 | 3.90 | 3.95 | 3.85 | 3.94 | 3.88 | 0.77% | 293,291 |
| Aug 26, 2025 | 3.86 | 3.93 | 3.86 | 3.91 | 3.85 | 0.51% | 217,283 |
| Aug 25, 2025 | 3.87 | 3.97 | 3.81 | 3.89 | 3.83 | 0.52% | 257,817 |
| Aug 22, 2025 | 3.72 | 3.91 | 3.70 | 3.87 | 3.81 | 4.31% | 441,977 |
| Aug 21, 2025 | 3.75 | 3.75 | 3.70 | 3.71 | 3.65 | -1.33% | 136,430 |
| Aug 20, 2025 | 3.72 | 3.77 | 3.67 | 3.76 | 3.70 | 1.35% | 293,286 |
| Aug 19, 2025 | 3.75 | 3.79 | 3.67 | 3.71 | 3.65 | -0.80% | 197,873 |
| Aug 18, 2025 | 3.65 | 3.78 | 3.64 | 3.74 | 3.68 | 3.60% | 215,554 |
| Aug 15, 2025 | 3.73 | 3.73 | 3.60 | 3.61 | 3.56 | -2.17% | 1,041,206 |
| Aug 14, 2025 | 3.80 | 3.81 | 3.67 | 3.69 | 3.63 | -3.15% | 193,986 |
| Aug 13, 2025 | 3.60 | 3.82 | 3.58 | 3.81 | 3.75 | 5.54% | 284,018 |
| Aug 12, 2025 | 3.72 | 3.81 | 3.60 | 3.61 | 3.56 | -3.99% | 342,653 |
| Aug 11, 2025 | 3.77 | 3.79 | 3.65 | 3.76 | 3.70 | 0.27% | 313,242 |
| Aug 8, 2025 | 3.85 | 3.87 | 3.73 | 3.75 | 3.69 | -2.60% | 219,449 |
| Aug 7, 2025 | 3.94 | 3.94 | 3.82 | 3.85 | 3.79 | -0.26% | 173,000 |
| Aug 6, 2025 | 3.92 | 3.93 | 3.82 | 3.86 | 3.80 | -1.53% | 204,204 |
| Aug 5, 2025 | 3.84 | 3.92 | 3.81 | 3.92 | 3.86 | 2.35% | 166,560 |