FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
5.10
-0.04 (-0.78%)
Dec 20, 2024, 4:00 PM EST - Market closed
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.15 | 5.20 | 5.08 | 5.10 | 5.10 | -0.78% | 437,709 |
| Dec 19, 2024 | 5.15 | 5.22 | 5.11 | 5.14 | 5.14 | 0.98% | 349,800 |
| Dec 18, 2024 | 5.28 | 5.32 | 5.09 | 5.09 | 5.09 | -3.23% | 359,014 |
| Dec 17, 2024 | 5.19 | 5.32 | 5.19 | 5.26 | 5.26 | 1.15% | 227,716 |
| Dec 16, 2024 | 5.21 | 5.27 | 5.19 | 5.20 | 5.20 | -1.33% | 158,343 |
| Dec 13, 2024 | 5.30 | 5.30 | 5.20 | 5.27 | 5.27 | -0.57% | 155,169 |
| Dec 12, 2024 | 5.21 | 5.35 | 5.20 | 5.30 | 5.30 | 1.34% | 179,381 |
| Dec 11, 2024 | 5.26 | 5.32 | 5.15 | 5.23 | 5.23 | 0.58% | 404,325 |
| Dec 10, 2024 | 5.33 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 271,214 |
| Dec 9, 2024 | 5.15 | 5.36 | 5.15 | 5.30 | 5.30 | 3.11% | 347,007 |
| Dec 6, 2024 | 5.19 | 5.20 | 5.08 | 5.14 | 5.14 | -0.77% | 249,745 |
| Dec 5, 2024 | 5.16 | 5.20 | 5.12 | 5.18 | 5.18 | 0.78% | 141,796 |
| Dec 4, 2024 | 5.12 | 5.18 | 5.05 | 5.14 | 5.14 | -1.91% | 329,759 |
| Dec 3, 2024 | 5.32 | 5.32 | 5.18 | 5.24 | 5.18 | -0.95% | 302,104 |
| Dec 2, 2024 | 5.19 | 5.32 | 5.13 | 5.29 | 5.23 | 1.54% | 303,424 |
| Nov 29, 2024 | 5.25 | 5.26 | 5.17 | 5.21 | 5.15 | - | 112,149 |
| Nov 27, 2024 | 5.19 | 5.25 | 5.18 | 5.21 | 5.15 | 0.58% | 158,143 |
| Nov 26, 2024 | 5.16 | 5.22 | 5.10 | 5.18 | 5.12 | - | 233,618 |
| Nov 25, 2024 | 5.16 | 5.25 | 5.14 | 5.18 | 5.12 | - | 326,105 |
| Nov 22, 2024 | 5.14 | 5.20 | 5.10 | 5.18 | 5.12 | 0.78% | 269,710 |
| Nov 21, 2024 | 5.14 | 5.20 | 5.07 | 5.14 | 5.08 | - | 218,364 |
| Nov 20, 2024 | 5.28 | 5.28 | 5.08 | 5.14 | 5.08 | -1.15% | 225,017 |
| Nov 19, 2024 | 5.15 | 5.23 | 5.12 | 5.20 | 5.14 | 0.19% | 236,475 |
| Nov 18, 2024 | 5.18 | 5.35 | 5.15 | 5.19 | 5.13 | 1.37% | 324,914 |
| Nov 15, 2024 | 5.20 | 5.28 | 5.00 | 5.12 | 5.06 | -1.35% | 423,669 |
| Nov 14, 2024 | 5.11 | 5.41 | 5.11 | 5.19 | 5.13 | 3.18% | 482,545 |
| Nov 13, 2024 | 5.11 | 5.17 | 5.00 | 5.03 | 4.97 | -1.18% | 406,299 |
| Nov 12, 2024 | 4.99 | 5.15 | 4.91 | 5.09 | 5.03 | 1.80% | 577,759 |
| Nov 11, 2024 | 5.51 | 5.51 | 4.51 | 5.00 | 4.94 | -17.90% | 1,382,502 |
| Nov 8, 2024 | 6.24 | 6.24 | 6.07 | 6.09 | 6.02 | -2.56% | 419,233 |
| Nov 7, 2024 | 6.25 | 6.30 | 6.19 | 6.25 | 6.18 | 0.32% | 294,613 |
| Nov 6, 2024 | 6.15 | 6.25 | 6.09 | 6.23 | 6.16 | 3.15% | 388,235 |
| Nov 5, 2024 | 6.00 | 6.08 | 5.96 | 6.04 | 5.97 | 0.33% | 215,499 |
| Nov 4, 2024 | 6.00 | 6.11 | 6.00 | 6.02 | 5.95 | 0.67% | 268,364 |
| Nov 1, 2024 | 6.04 | 6.05 | 5.90 | 5.98 | 5.91 | -0.99% | 191,535 |
| Oct 31, 2024 | 6.10 | 6.14 | 6.01 | 6.04 | 5.97 | -0.33% | 209,591 |
| Oct 30, 2024 | 6.04 | 6.19 | 6.04 | 6.06 | 5.99 | -0.49% | 205,304 |
| Oct 29, 2024 | 6.16 | 6.16 | 5.91 | 6.09 | 6.02 | -1.30% | 299,291 |
| Oct 28, 2024 | 6.20 | 6.31 | 6.17 | 6.17 | 6.10 | -0.48% | 272,567 |
| Oct 25, 2024 | 6.24 | 6.39 | 6.19 | 6.20 | 6.13 | 0.65% | 274,611 |
| Oct 24, 2024 | 6.10 | 6.21 | 6.10 | 6.16 | 6.09 | 1.32% | 282,344 |
| Oct 23, 2024 | 6.03 | 6.10 | 6.00 | 6.08 | 6.01 | 0.50% | 269,602 |
| Oct 22, 2024 | 5.93 | 6.10 | 5.91 | 6.05 | 5.98 | 2.02% | 306,448 |
| Oct 21, 2024 | 6.10 | 6.10 | 5.92 | 5.93 | 5.86 | -2.63% | 261,374 |
| Oct 18, 2024 | 6.12 | 6.19 | 6.09 | 6.09 | 6.02 | -0.33% | 244,986 |
| Oct 17, 2024 | 6.11 | 6.14 | 6.01 | 6.11 | 6.04 | -0.33% | 206,324 |
| Oct 16, 2024 | 6.11 | 6.18 | 6.09 | 6.13 | 6.06 | 1.32% | 211,340 |
| Oct 15, 2024 | 6.17 | 6.23 | 6.04 | 6.05 | 5.98 | -1.94% | 269,442 |
| Oct 14, 2024 | 6.31 | 6.31 | 6.08 | 6.17 | 6.10 | -1.91% | 339,409 |
| Oct 11, 2024 | 6.16 | 6.36 | 6.16 | 6.29 | 6.22 | 2.44% | 236,471 |
| Oct 10, 2024 | 6.21 | 6.23 | 6.06 | 6.14 | 6.07 | -1.29% | 243,818 |
| Oct 9, 2024 | 5.97 | 6.24 | 5.97 | 6.22 | 6.15 | 5.07% | 253,684 |
| Oct 8, 2024 | 6.03 | 6.05 | 5.82 | 5.92 | 5.85 | -2.15% | 290,045 |
| Oct 7, 2024 | 6.05 | 6.09 | 5.94 | 6.05 | 5.98 | 0.17% | 284,920 |
| Oct 4, 2024 | 5.77 | 6.04 | 5.76 | 6.04 | 5.97 | 4.86% | 309,419 |
| Oct 3, 2024 | 5.68 | 5.83 | 5.63 | 5.76 | 5.69 | 0.88% | 228,213 |
| Oct 2, 2024 | 5.72 | 5.73 | 5.66 | 5.71 | 5.64 | 0.71% | 130,426 |
| Oct 1, 2024 | 5.72 | 5.76 | 5.66 | 5.67 | 5.61 | -1.39% | 344,463 |
| Sep 30, 2024 | 5.65 | 5.77 | 5.60 | 5.75 | 5.68 | 2.31% | 251,826 |
| Sep 27, 2024 | 5.70 | 5.70 | 5.61 | 5.62 | 5.56 | -0.88% | 170,461 |
| Sep 26, 2024 | 5.65 | 5.72 | 5.60 | 5.67 | 5.61 | - | 264,574 |
| Sep 25, 2024 | 5.71 | 5.75 | 5.61 | 5.67 | 5.61 | -0.53% | 335,203 |
| Sep 24, 2024 | 5.57 | 5.77 | 5.50 | 5.70 | 5.63 | 2.89% | 247,370 |
| Sep 23, 2024 | 5.61 | 5.68 | 5.54 | 5.54 | 5.48 | -0.36% | 176,729 |
| Sep 20, 2024 | 5.68 | 5.68 | 5.53 | 5.56 | 5.50 | -3.14% | 490,350 |
| Sep 19, 2024 | 5.70 | 5.76 | 5.64 | 5.74 | 5.67 | 2.68% | 206,541 |
| Sep 18, 2024 | 5.74 | 5.82 | 5.59 | 5.59 | 5.53 | -2.61% | 252,973 |
| Sep 17, 2024 | 5.60 | 5.74 | 5.59 | 5.74 | 5.67 | 3.05% | 273,354 |
| Sep 16, 2024 | 5.63 | 5.68 | 5.49 | 5.57 | 5.51 | -0.71% | 299,276 |
| Sep 13, 2024 | 5.58 | 5.68 | 5.57 | 5.61 | 5.55 | 1.26% | 229,514 |
| Sep 12, 2024 | 5.61 | 5.61 | 5.44 | 5.54 | 5.48 | -0.18% | 236,903 |
| Sep 11, 2024 | 5.49 | 5.57 | 5.40 | 5.55 | 5.49 | 0.73% | 294,698 |
| Sep 10, 2024 | 5.64 | 5.65 | 5.46 | 5.51 | 5.45 | -1.96% | 282,952 |
| Sep 9, 2024 | 5.83 | 5.86 | 5.62 | 5.62 | 5.56 | -3.10% | 228,459 |
| Sep 6, 2024 | 5.88 | 5.95 | 5.76 | 5.80 | 5.73 | -1.36% | 189,727 |
| Sep 5, 2024 | 6.00 | 6.01 | 5.83 | 5.88 | 5.81 | -1.18% | 304,518 |
| Sep 4, 2024 | 5.86 | 5.96 | 5.79 | 5.95 | 5.88 | -0.17% | 201,575 |
| Sep 3, 2024 | 6.15 | 6.16 | 5.89 | 5.96 | 5.83 | -4.49% | 308,075 |
| Aug 30, 2024 | 6.31 | 6.40 | 6.17 | 6.24 | 6.11 | -0.95% | 235,914 |
| Aug 29, 2024 | 6.19 | 6.34 | 6.13 | 6.30 | 6.17 | 2.94% | 207,379 |
| Aug 28, 2024 | 6.16 | 6.17 | 6.05 | 6.12 | 5.99 | -0.97% | 173,691 |
| Aug 27, 2024 | 6.06 | 6.20 | 6.02 | 6.18 | 6.05 | 1.15% | 233,096 |
| Aug 26, 2024 | 6.34 | 6.35 | 6.10 | 6.11 | 5.98 | -1.45% | 248,764 |
| Aug 23, 2024 | 6.16 | 6.27 | 6.13 | 6.20 | 6.07 | 0.81% | 335,087 |
| Aug 22, 2024 | 6.37 | 6.37 | 6.12 | 6.15 | 6.02 | -2.69% | 280,433 |
| Aug 21, 2024 | 6.18 | 6.36 | 6.18 | 6.32 | 6.19 | 2.60% | 485,419 |
| Aug 20, 2024 | 6.04 | 6.22 | 6.01 | 6.16 | 6.03 | 1.99% | 552,175 |
| Aug 19, 2024 | 6.20 | 6.20 | 5.91 | 6.04 | 5.91 | -1.95% | 463,541 |
| Aug 16, 2024 | 6.15 | 6.29 | 6.11 | 6.16 | 6.03 | 0.65% | 1,064,477 |
| Aug 15, 2024 | 6.26 | 6.39 | 6.01 | 6.12 | 5.99 | -0.33% | 600,906 |
| Aug 14, 2024 | 6.00 | 6.18 | 5.95 | 6.14 | 6.01 | 3.02% | 570,632 |
| Aug 13, 2024 | 5.52 | 5.97 | 5.49 | 5.96 | 5.83 | 7.58% | 719,718 |
| Aug 12, 2024 | 4.78 | 5.57 | 4.77 | 5.54 | 5.42 | 17.37% | 1,210,531 |
| Aug 9, 2024 | 4.78 | 4.81 | 4.69 | 4.72 | 4.62 | -0.21% | 627,571 |
| Aug 8, 2024 | 4.77 | 4.84 | 4.71 | 4.73 | 4.63 | -0.42% | 301,319 |
| Aug 7, 2024 | 4.87 | 4.89 | 4.73 | 4.75 | 4.65 | - | 323,518 |
| Aug 6, 2024 | 4.69 | 4.77 | 4.61 | 4.75 | 4.65 | 0.85% | 433,509 |
| Aug 5, 2024 | 4.99 | 5.04 | 4.66 | 4.71 | 4.61 | -9.07% | 663,214 |
| Aug 2, 2024 | 5.30 | 5.32 | 5.14 | 5.18 | 5.07 | -3.72% | 286,394 |
| Aug 1, 2024 | 5.57 | 5.65 | 5.33 | 5.38 | 5.27 | -3.76% | 360,628 |