FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
3.885
-0.015 (-0.38%)
Apr 1, 2025, 3:37 PM EDT - Market open
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 4.53 | 4.55 | 4.47 | 4.52 | 4.46 | 0.22% | 243,810 |
| Feb 27, 2025 | 4.58 | 4.69 | 4.51 | 4.51 | 4.45 | -1.53% | 141,683 |
| Feb 26, 2025 | 4.66 | 4.66 | 4.54 | 4.58 | 4.52 | -1.72% | 182,109 |
| Feb 25, 2025 | 4.62 | 4.68 | 4.58 | 4.66 | 4.60 | 0.87% | 252,502 |
| Feb 24, 2025 | 4.75 | 4.76 | 4.62 | 4.62 | 4.56 | -2.33% | 275,828 |
| Feb 21, 2025 | 4.84 | 4.84 | 4.63 | 4.73 | 4.66 | -1.46% | 309,521 |
| Feb 20, 2025 | 4.90 | 4.91 | 4.77 | 4.80 | 4.73 | -2.04% | 163,668 |
| Feb 19, 2025 | 4.92 | 4.93 | 4.85 | 4.90 | 4.83 | -0.41% | 166,561 |
| Feb 18, 2025 | 4.93 | 5.01 | 4.89 | 4.92 | 4.85 | 0.61% | 205,871 |
| Feb 14, 2025 | 4.95 | 4.99 | 4.88 | 4.89 | 4.82 | -0.61% | 107,446 |
| Feb 13, 2025 | 4.95 | 4.97 | 4.83 | 4.92 | 4.85 | - | 211,867 |
| Feb 12, 2025 | 4.90 | 4.93 | 4.85 | 4.92 | 4.85 | -0.61% | 171,628 |
| Feb 11, 2025 | 4.91 | 4.99 | 4.85 | 4.95 | 4.88 | 1.02% | 109,404 |
| Feb 10, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.83 | -1.01% | 206,862 |
| Feb 7, 2025 | 5.06 | 5.07 | 4.93 | 4.95 | 4.88 | -1.98% | 174,739 |
| Feb 6, 2025 | 5.07 | 5.09 | 4.98 | 5.05 | 4.98 | 0.40% | 209,172 |
| Feb 5, 2025 | 5.11 | 5.14 | 5.02 | 5.03 | 4.96 | -1.18% | 167,655 |
| Feb 4, 2025 | 4.93 | 5.09 | 4.85 | 5.09 | 5.02 | 3.46% | 268,399 |
| Feb 3, 2025 | 5.24 | 5.31 | 4.90 | 4.92 | 4.85 | -9.89% | 496,750 |
| Jan 31, 2025 | 5.55 | 5.59 | 5.44 | 5.46 | 5.38 | -1.27% | 184,131 |
| Jan 30, 2025 | 5.57 | 5.57 | 5.50 | 5.53 | 5.45 | - | 159,976 |
| Jan 29, 2025 | 5.49 | 5.60 | 5.48 | 5.53 | 5.45 | 1.10% | 169,076 |
| Jan 28, 2025 | 5.70 | 5.71 | 5.45 | 5.47 | 5.39 | -3.19% | 227,785 |
| Jan 27, 2025 | 5.57 | 5.78 | 5.57 | 5.65 | 5.57 | 2.17% | 216,013 |
| Jan 24, 2025 | 5.54 | 5.63 | 5.50 | 5.53 | 5.45 | 0.18% | 216,686 |
| Jan 23, 2025 | 5.25 | 5.54 | 5.25 | 5.52 | 5.44 | 2.79% | 299,634 |
| Jan 22, 2025 | 5.48 | 5.52 | 5.36 | 5.37 | 5.30 | -2.19% | 211,692 |
| Jan 21, 2025 | 5.32 | 5.52 | 5.30 | 5.49 | 5.41 | 2.62% | 292,015 |
| Jan 17, 2025 | 5.40 | 5.40 | 5.29 | 5.35 | 5.28 | -0.74% | 214,762 |