FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
6.02
+0.04 (0.67%)
Nov 4, 2024, 4:00 PM EST - Market closed

FutureFuel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20246.006.116.006.026.020.67%268,364
Nov 1, 20246.046.055.905.985.98-0.99%191,535
Oct 31, 20246.106.146.016.046.04-0.33%209,591
Oct 30, 20246.046.196.046.066.06-0.49%205,304
Oct 29, 20246.166.165.916.096.09-1.30%299,291
Oct 28, 20246.206.316.176.176.17-0.48%272,567
Oct 25, 20246.246.396.196.206.200.65%274,611
Oct 24, 20246.106.216.106.166.161.32%282,344
Oct 23, 20246.036.106.006.086.080.50%269,602
Oct 22, 20245.936.105.916.056.052.02%306,448
Oct 21, 20246.106.105.925.935.93-2.63%261,374
Oct 18, 20246.126.196.096.096.09-0.33%244,986
Oct 17, 20246.116.146.016.116.11-0.33%206,324
Oct 16, 20246.116.186.096.136.131.32%211,340
Oct 15, 20246.176.236.046.056.05-1.94%269,442
Oct 14, 20246.316.316.086.176.17-1.91%339,409
Oct 11, 20246.166.366.166.296.292.44%236,471
Oct 10, 20246.216.236.066.146.14-1.29%243,818
Oct 9, 20245.976.245.976.226.225.07%253,684
Oct 8, 20246.036.055.825.925.92-2.15%290,045
Oct 7, 20246.056.095.946.056.050.17%284,920
Oct 4, 20245.776.045.766.046.044.86%309,419
Oct 3, 20245.685.835.635.765.760.88%228,213
Oct 2, 20245.725.735.665.715.710.71%130,426
Oct 1, 20245.725.765.665.675.67-1.39%344,463
Sep 30, 20245.655.775.605.755.752.31%251,826
Sep 27, 20245.705.705.615.625.62-0.88%170,461
Sep 26, 20245.655.725.605.675.67-264,574
Sep 25, 20245.715.755.615.675.67-0.53%335,203
Sep 24, 20245.575.775.505.705.702.89%247,370
Sep 23, 20245.615.685.545.545.54-0.36%176,729
Sep 20, 20245.685.685.535.565.56-3.14%490,350
Sep 19, 20245.705.765.645.745.742.68%206,541
Sep 18, 20245.745.825.595.595.59-2.61%252,973
Sep 17, 20245.605.745.595.745.743.05%273,354
Sep 16, 20245.635.685.495.575.57-0.71%299,276
Sep 13, 20245.585.685.575.615.611.26%229,514
Sep 12, 20245.615.615.445.545.54-0.18%236,903
Sep 11, 20245.495.575.405.555.550.73%294,698
Sep 10, 20245.645.655.465.515.51-1.96%282,952
Sep 9, 20245.835.865.625.625.62-3.10%228,459
Sep 6, 20245.885.955.765.805.80-1.36%189,727
Sep 5, 20246.006.015.835.885.88-1.18%304,518
Sep 4, 20245.865.965.795.955.95-0.17%201,575
Sep 3, 20246.156.165.895.965.90-4.49%308,075
Aug 30, 20246.316.406.176.246.18-0.95%235,914
Aug 29, 20246.196.346.136.306.242.94%207,379
Aug 28, 20246.166.176.056.126.06-0.97%173,691
Aug 27, 20246.066.206.026.186.121.15%233,096
Aug 26, 20246.346.356.106.116.05-1.45%248,764
Aug 23, 20246.166.276.136.206.140.81%335,087
Aug 22, 20246.376.376.126.156.09-2.69%280,433
Aug 21, 20246.186.366.186.326.262.60%485,419
Aug 20, 20246.046.226.016.166.101.99%552,175
Aug 19, 20246.206.205.916.045.98-1.95%463,541
Aug 16, 20246.156.296.116.166.100.65%1,064,477
Aug 15, 20246.266.396.016.126.06-0.33%600,906
Aug 14, 20246.006.185.956.146.083.02%570,632
Aug 13, 20245.525.975.495.965.907.58%719,718
Aug 12, 20244.785.574.775.545.4917.37%1,210,531
Aug 9, 20244.784.814.694.724.67-0.21%627,571
Aug 8, 20244.774.844.714.734.68-0.42%301,319
Aug 7, 20244.874.894.734.754.70-323,518
Aug 6, 20244.694.774.614.754.700.85%433,509
Aug 5, 20244.995.044.664.714.66-9.07%663,214
Aug 2, 20245.305.325.145.185.13-3.72%286,394
Aug 1, 20245.575.655.335.385.33-3.76%360,628
Jul 31, 20245.595.665.545.595.530.90%210,646
Jul 30, 20245.545.585.495.545.49-187,422
Jul 29, 20245.575.615.515.545.49-236,854
Jul 26, 20245.595.605.445.545.49-0.72%332,132
Jul 25, 20245.505.675.455.585.521.64%360,459
Jul 24, 20245.545.625.485.495.44-0.72%248,787
Jul 23, 20245.455.555.415.535.481.28%299,406
Jul 22, 20245.345.495.275.465.412.25%312,895
Jul 19, 20245.405.405.265.345.29-0.93%281,400
Jul 18, 20245.325.465.275.395.340.94%372,933
Jul 17, 20245.285.405.275.345.290.56%327,981
Jul 16, 20245.185.325.165.315.262.51%334,819
Jul 15, 20245.305.325.175.185.13-1.15%371,258
Jul 12, 20245.205.285.185.245.190.58%287,292
Jul 11, 20245.035.235.025.215.164.62%283,914
Jul 10, 20244.904.994.884.984.931.43%180,503
Jul 9, 20244.904.994.834.914.86-0.20%335,407
Jul 8, 20244.784.934.784.924.872.50%310,707
Jul 5, 20244.994.994.774.804.75-4.19%442,465
Jul 3, 20245.005.055.005.014.960.20%129,768
Jul 2, 20245.005.034.955.004.95-322,337
Jul 1, 20245.125.155.005.004.95-2.53%444,779
Jun 28, 20245.225.225.005.135.08-0.19%918,977
Jun 27, 20245.205.225.125.145.09-0.96%300,395
Jun 26, 20245.125.195.035.195.140.97%487,981
Jun 25, 20245.165.325.115.145.090.19%737,544
Jun 24, 20244.965.134.965.135.084.06%548,319
Jun 21, 20244.684.964.654.934.885.12%1,215,680
Jun 20, 20244.714.804.664.694.64-0.21%366,520
Jun 18, 20244.644.764.644.704.651.73%405,925
Jun 17, 20244.524.634.474.624.571.32%326,959
Jun 14, 20244.654.664.534.564.51-1.08%556,912
Jun 13, 20244.614.714.554.614.560.22%628,736