FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
4.050
-0.070 (-1.70%)
May 12, 2025, 4:00 PM - Market closed
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.22 | 4.27 | 4.05 | 4.05 | 4.05 | -1.70% | 295,456 |
| May 9, 2025 | 4.09 | 4.13 | 4.05 | 4.12 | 4.12 | 0.98% | 141,530 |
| May 8, 2025 | 4.02 | 4.09 | 3.98 | 4.08 | 4.08 | 2.26% | 133,063 |
| May 7, 2025 | 3.97 | 3.99 | 3.91 | 3.99 | 3.99 | 0.50% | 128,996 |
| May 6, 2025 | 3.99 | 4.01 | 3.93 | 3.97 | 3.97 | -0.50% | 125,602 |
| May 5, 2025 | 4.13 | 4.19 | 3.98 | 3.99 | 3.99 | -3.39% | 134,351 |
| May 2, 2025 | 4.15 | 4.17 | 4.07 | 4.13 | 4.13 | 0.49% | 269,120 |
| May 1, 2025 | 4.09 | 4.16 | 4.07 | 4.11 | 4.11 | - | 200,758 |
| Apr 30, 2025 | 4.07 | 4.16 | 4.04 | 4.11 | 4.11 | - | 304,527 |
| Apr 29, 2025 | 4.10 | 4.16 | 4.05 | 4.11 | 4.11 | - | 241,487 |
| Apr 28, 2025 | 4.14 | 4.18 | 4.10 | 4.11 | 4.11 | -0.96% | 304,280 |
| Apr 25, 2025 | 4.02 | 4.16 | 4.00 | 4.15 | 4.15 | 2.72% | 245,691 |
| Apr 24, 2025 | 3.94 | 4.07 | 3.93 | 4.04 | 4.04 | 2.80% | 295,437 |
| Apr 23, 2025 | 4.06 | 4.11 | 3.91 | 3.93 | 3.93 | -1.75% | 291,801 |
| Apr 22, 2025 | 3.95 | 4.05 | 3.91 | 4.00 | 4.00 | 2.04% | 200,057 |
| Apr 21, 2025 | 3.95 | 4.00 | 3.87 | 3.92 | 3.92 | -0.51% | 217,262 |
| Apr 17, 2025 | 3.97 | 4.01 | 3.94 | 3.94 | 3.94 | - | 279,965 |
| Apr 16, 2025 | 3.92 | 4.05 | 3.89 | 3.94 | 3.94 | 0.51% | 347,543 |
| Apr 15, 2025 | 3.93 | 3.97 | 3.86 | 3.92 | 3.92 | -0.25% | 357,086 |
| Apr 14, 2025 | 4.04 | 4.10 | 3.88 | 3.93 | 3.93 | -2.00% | 449,902 |
| Apr 11, 2025 | 4.07 | 4.22 | 4.01 | 4.01 | 4.01 | -1.23% | 753,505 |
| Apr 10, 2025 | 4.06 | 4.09 | 3.93 | 4.06 | 4.06 | -1.22% | 365,797 |
| Apr 9, 2025 | 3.88 | 4.17 | 3.84 | 4.11 | 4.11 | 5.12% | 390,853 |
| Apr 8, 2025 | 4.15 | 4.15 | 3.86 | 3.91 | 3.91 | -3.46% | 442,857 |
| Apr 7, 2025 | 3.82 | 4.13 | 3.77 | 4.05 | 4.05 | 5.19% | 674,696 |
| Apr 4, 2025 | 3.95 | 3.95 | 3.78 | 3.85 | 3.85 | -4.70% | 732,724 |
| Apr 3, 2025 | 4.01 | 4.06 | 3.86 | 4.04 | 4.04 | -2.65% | 675,310 |
| Apr 2, 2025 | 4.00 | 4.16 | 3.92 | 4.15 | 4.15 | 5.87% | 632,582 |
| Apr 1, 2025 | 3.90 | 3.97 | 3.82 | 3.92 | 3.92 | 0.51% | 808,488 |
| Mar 31, 2025 | 4.26 | 4.32 | 3.89 | 3.90 | 3.90 | -6.25% | 992,924 |
| Mar 28, 2025 | 4.39 | 4.41 | 4.10 | 4.16 | 4.16 | -5.67% | 481,292 |
| Mar 27, 2025 | 4.25 | 4.44 | 4.21 | 4.41 | 4.41 | 3.76% | 390,079 |
| Mar 26, 2025 | 4.26 | 4.28 | 4.20 | 4.25 | 4.25 | -0.23% | 250,869 |
| Mar 25, 2025 | 4.15 | 4.27 | 4.08 | 4.26 | 4.26 | 2.65% | 349,655 |
| Mar 24, 2025 | 4.17 | 4.22 | 4.08 | 4.15 | 4.15 | - | 228,278 |
| Mar 21, 2025 | 4.11 | 4.18 | 4.11 | 4.15 | 4.15 | -0.24% | 484,728 |
| Mar 20, 2025 | 4.23 | 4.23 | 4.12 | 4.16 | 4.16 | -2.35% | 293,169 |
| Mar 19, 2025 | 4.21 | 4.34 | 4.19 | 4.26 | 4.26 | 0.71% | 243,330 |
| Mar 18, 2025 | 4.22 | 4.26 | 4.14 | 4.23 | 4.23 | 0.95% | 250,804 |
| Mar 17, 2025 | 4.15 | 4.32 | 4.08 | 4.19 | 4.19 | 1.21% | 398,960 |
| Mar 14, 2025 | 4.38 | 4.42 | 4.11 | 4.14 | 4.14 | -5.05% | 504,063 |
| Mar 13, 2025 | 4.45 | 4.50 | 4.34 | 4.36 | 4.36 | -1.36% | 297,624 |
| Mar 12, 2025 | 4.43 | 4.43 | 4.37 | 4.42 | 4.42 | 0.23% | 211,199 |
| Mar 11, 2025 | 4.35 | 4.45 | 4.33 | 4.41 | 4.41 | 1.61% | 336,353 |
| Mar 10, 2025 | 4.35 | 4.42 | 4.33 | 4.34 | 4.34 | -1.36% | 243,603 |
| Mar 7, 2025 | 4.42 | 4.48 | 4.35 | 4.40 | 4.40 | 1.15% | 269,794 |
| Mar 6, 2025 | 4.27 | 4.37 | 4.27 | 4.35 | 4.35 | 1.87% | 229,314 |
| Mar 5, 2025 | 4.30 | 4.34 | 4.24 | 4.27 | 4.27 | 0.71% | 223,667 |
| Mar 4, 2025 | 4.22 | 4.30 | 4.19 | 4.24 | 4.24 | -2.08% | 291,927 |
| Mar 3, 2025 | 4.54 | 4.57 | 4.33 | 4.33 | 4.27 | -4.20% | 356,014 |