FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
3.325
+0.035 (1.06%)
Feb 2, 2026, 11:54 AM EST - Market open
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.29 | 3.34 | 3.25 | 3.33 | - | 1.22% | 38,179 |
| Jan 30, 2026 | 3.26 | 3.30 | 3.24 | 3.29 | 3.29 | - | 144,432 |
| Jan 29, 2026 | 3.30 | 3.33 | 3.23 | 3.29 | 3.29 | 0.61% | 318,042 |
| Jan 28, 2026 | 3.28 | 3.31 | 3.22 | 3.27 | 3.27 | -0.30% | 157,676 |
| Jan 27, 2026 | 3.29 | 3.34 | 3.25 | 3.28 | 3.28 | -0.61% | 137,590 |
| Jan 26, 2026 | 3.40 | 3.40 | 3.25 | 3.30 | 3.30 | -2.94% | 186,844 |
| Jan 23, 2026 | 3.37 | 3.41 | 3.35 | 3.40 | 3.40 | 0.29% | 144,802 |
| Jan 22, 2026 | 3.39 | 3.43 | 3.36 | 3.39 | 3.39 | 0.89% | 103,284 |
| Jan 21, 2026 | 3.32 | 3.39 | 3.31 | 3.36 | 3.36 | 2.44% | 136,544 |
| Jan 20, 2026 | 3.35 | 3.36 | 3.26 | 3.28 | 3.28 | -2.96% | 176,716 |
| Jan 16, 2026 | 3.40 | 3.43 | 3.36 | 3.38 | 3.38 | - | 155,274 |
| Jan 15, 2026 | 3.42 | 3.47 | 3.35 | 3.38 | 3.38 | -0.88% | 186,837 |
| Jan 14, 2026 | 3.33 | 3.43 | 3.32 | 3.41 | 3.41 | 2.71% | 166,443 |
| Jan 13, 2026 | 3.32 | 3.37 | 3.28 | 3.32 | 3.32 | 0.61% | 134,920 |
| Jan 12, 2026 | 3.33 | 3.35 | 3.26 | 3.30 | 3.30 | -0.60% | 165,008 |
| Jan 9, 2026 | 3.29 | 3.34 | 3.25 | 3.32 | 3.32 | 1.84% | 209,711 |
| Jan 8, 2026 | 3.25 | 3.29 | 3.20 | 3.26 | 3.26 | 0.62% | 248,578 |
| Jan 7, 2026 | 3.16 | 3.32 | 3.15 | 3.24 | 3.24 | 2.53% | 292,615 |
| Jan 6, 2026 | 3.20 | 3.22 | 3.14 | 3.16 | 3.16 | -0.94% | 210,428 |
| Jan 5, 2026 | 3.17 | 3.24 | 3.16 | 3.19 | 3.19 | 0.31% | 220,660 |
| Jan 2, 2026 | 3.20 | 3.22 | 3.12 | 3.18 | 3.18 | -0.31% | 260,833 |
| Dec 31, 2025 | 3.19 | 3.22 | 3.16 | 3.19 | 3.19 | - | 233,468 |
| Dec 30, 2025 | 3.24 | 3.24 | 3.18 | 3.19 | 3.19 | -1.85% | 268,490 |
| Dec 29, 2025 | 3.21 | 3.26 | 3.17 | 3.25 | 3.25 | 0.31% | 244,715 |
| Dec 26, 2025 | 3.21 | 3.25 | 3.19 | 3.24 | 3.24 | 0.31% | 163,101 |
| Dec 24, 2025 | 3.20 | 3.25 | 3.20 | 3.23 | 3.23 | 1.25% | 141,679 |
| Dec 23, 2025 | 3.24 | 3.33 | 3.16 | 3.19 | 3.19 | -1.24% | 182,534 |
| Dec 22, 2025 | 3.35 | 3.41 | 3.23 | 3.23 | 3.23 | -5.28% | 230,131 |
| Dec 19, 2025 | 3.39 | 3.41 | 3.33 | 3.41 | 3.41 | 1.19% | 345,023 |
| Dec 18, 2025 | 3.40 | 3.43 | 3.33 | 3.37 | 3.37 | 0.30% | 160,253 |
| Dec 17, 2025 | 3.33 | 3.41 | 3.33 | 3.36 | 3.36 | 0.60% | 147,318 |
| Dec 16, 2025 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | -0.30% | 125,874 |
| Dec 15, 2025 | 3.39 | 3.41 | 3.24 | 3.35 | 3.35 | -0.59% | 324,637 |
| Dec 12, 2025 | 3.46 | 3.48 | 3.35 | 3.37 | 3.37 | -2.60% | 187,099 |
| Dec 11, 2025 | 3.26 | 3.49 | 3.25 | 3.46 | 3.46 | 8.81% | 277,685 |
| Dec 10, 2025 | 3.17 | 3.28 | 3.17 | 3.18 | 3.18 | 0.63% | 514,575 |
| Dec 9, 2025 | 3.18 | 3.24 | 3.15 | 3.16 | 3.16 | -0.63% | 158,658 |
| Dec 8, 2025 | 3.21 | 3.25 | 3.18 | 3.18 | 3.18 | -0.93% | 179,870 |
| Dec 5, 2025 | 3.25 | 3.26 | 3.20 | 3.21 | 3.21 | -1.23% | 192,035 |
| Dec 4, 2025 | 3.33 | 3.35 | 3.23 | 3.25 | 3.25 | -5.25% | 183,122 |
| Dec 3, 2025 | 3.33 | 3.44 | 3.33 | 3.43 | 3.37 | 3.31% | 186,400 |
| Dec 2, 2025 | 3.35 | 3.37 | 3.26 | 3.32 | 3.26 | -0.90% | 191,564 |
| Dec 1, 2025 | 3.30 | 3.45 | 3.30 | 3.35 | 3.29 | 1.52% | 203,780 |
| Nov 28, 2025 | 3.34 | 3.34 | 3.28 | 3.30 | 3.24 | 1.23% | 55,358 |
| Nov 26, 2025 | 3.20 | 3.31 | 3.20 | 3.26 | 3.20 | 0.93% | 201,972 |
| Nov 25, 2025 | 3.15 | 3.24 | 3.15 | 3.23 | 3.17 | 2.22% | 126,505 |
| Nov 24, 2025 | 3.21 | 3.21 | 3.11 | 3.16 | 3.10 | -1.25% | 242,286 |
| Nov 21, 2025 | 3.13 | 3.25 | 3.11 | 3.20 | 3.14 | 1.91% | 228,333 |
| Nov 20, 2025 | 3.20 | 3.23 | 3.14 | 3.14 | 3.09 | 1.29% | 279,856 |
| Nov 19, 2025 | 3.30 | 3.33 | 3.09 | 3.10 | 3.05 | -5.20% | 249,492 |