FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
3.760
+0.010 (0.27%)
Nov 7, 2025, 12:51 PM EST - Market open
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.93 | 3.93 | 3.75 | 3.75 | 3.75 | -3.60% | 140,749 |
| Nov 5, 2025 | 3.78 | 3.90 | 3.78 | 3.89 | 3.89 | 3.46% | 132,869 |
| Nov 4, 2025 | 3.81 | 3.96 | 3.74 | 3.76 | 3.76 | -2.84% | 229,172 |
| Nov 3, 2025 | 3.92 | 3.96 | 3.85 | 3.87 | 3.87 | -1.53% | 127,478 |
| Oct 31, 2025 | 3.88 | 3.95 | 3.85 | 3.93 | 3.93 | 1.03% | 163,616 |
| Oct 30, 2025 | 3.92 | 3.98 | 3.88 | 3.89 | 3.89 | -1.02% | 114,370 |
| Oct 29, 2025 | 4.09 | 4.09 | 3.91 | 3.93 | 3.93 | -3.91% | 180,664 |
| Oct 28, 2025 | 4.12 | 4.18 | 4.07 | 4.09 | 4.09 | -1.45% | 155,246 |
| Oct 27, 2025 | 4.21 | 4.21 | 4.11 | 4.15 | 4.15 | -0.95% | 154,864 |
| Oct 24, 2025 | 4.15 | 4.22 | 4.13 | 4.19 | 4.19 | 1.70% | 105,749 |
| Oct 23, 2025 | 4.11 | 4.15 | 4.07 | 4.12 | 4.12 | 1.48% | 81,584 |
| Oct 22, 2025 | 4.06 | 4.11 | 4.02 | 4.06 | 4.06 | 0.74% | 172,174 |
| Oct 21, 2025 | 4.16 | 4.17 | 4.03 | 4.03 | 4.03 | -3.82% | 71,708 |
| Oct 20, 2025 | 4.07 | 4.19 | 4.04 | 4.19 | 4.19 | 3.20% | 161,065 |
| Oct 17, 2025 | 4.10 | 4.13 | 3.99 | 4.06 | 4.06 | -1.46% | 159,631 |
| Oct 16, 2025 | 4.42 | 4.43 | 4.10 | 4.12 | 4.12 | -5.94% | 286,599 |
| Oct 15, 2025 | 3.98 | 4.45 | 3.97 | 4.38 | 4.38 | 14.06% | 799,491 |
| Oct 14, 2025 | 3.72 | 3.87 | 3.70 | 3.84 | 3.84 | 2.67% | 172,411 |
| Oct 13, 2025 | 3.83 | 3.85 | 3.73 | 3.74 | 3.74 | -1.84% | 342,699 |
| Oct 10, 2025 | 3.88 | 3.92 | 3.80 | 3.81 | 3.81 | -1.80% | 266,720 |
| Oct 9, 2025 | 3.90 | 3.93 | 3.86 | 3.88 | 3.88 | - | 130,702 |
| Oct 8, 2025 | 3.88 | 3.94 | 3.85 | 3.88 | 3.88 | 0.78% | 232,137 |
| Oct 7, 2025 | 3.89 | 3.93 | 3.84 | 3.85 | 3.85 | -1.03% | 198,503 |
| Oct 6, 2025 | 3.96 | 3.99 | 3.89 | 3.89 | 3.89 | -1.27% | 262,804 |
| Oct 3, 2025 | 3.89 | 3.95 | 3.85 | 3.94 | 3.94 | 1.81% | 151,937 |
| Oct 2, 2025 | 3.85 | 3.90 | 3.82 | 3.87 | 3.87 | - | 158,323 |
| Oct 1, 2025 | 3.84 | 3.95 | 3.84 | 3.87 | 3.87 | -0.26% | 123,183 |
| Sep 30, 2025 | 3.87 | 3.91 | 3.84 | 3.88 | 3.88 | 0.52% | 135,883 |
| Sep 29, 2025 | 3.93 | 3.95 | 3.86 | 3.86 | 3.86 | -1.78% | 125,269 |
| Sep 26, 2025 | 3.91 | 3.95 | 3.89 | 3.93 | 3.93 | 0.51% | 113,719 |
| Sep 25, 2025 | 3.89 | 3.96 | 3.88 | 3.91 | 3.91 | - | 158,729 |
| Sep 24, 2025 | 3.88 | 3.97 | 3.87 | 3.91 | 3.91 | 1.56% | 181,699 |
| Sep 23, 2025 | 3.93 | 3.95 | 3.85 | 3.85 | 3.85 | -2.04% | 118,012 |
| Sep 22, 2025 | 3.86 | 3.96 | 3.84 | 3.93 | 3.93 | 2.08% | 179,032 |
| Sep 19, 2025 | 4.05 | 4.05 | 3.84 | 3.85 | 3.85 | -4.94% | 339,671 |
| Sep 18, 2025 | 3.94 | 4.08 | 3.93 | 4.05 | 4.05 | 3.85% | 207,518 |
| Sep 17, 2025 | 3.95 | 4.04 | 3.89 | 3.90 | 3.90 | -1.27% | 182,035 |
| Sep 16, 2025 | 3.91 | 3.96 | 3.89 | 3.95 | 3.95 | 1.02% | 162,581 |
| Sep 15, 2025 | 3.86 | 3.92 | 3.86 | 3.91 | 3.91 | 1.56% | 107,019 |
| Sep 12, 2025 | 3.91 | 3.92 | 3.85 | 3.85 | 3.85 | -2.04% | 106,195 |
| Sep 11, 2025 | 3.88 | 3.95 | 3.86 | 3.93 | 3.93 | 0.77% | 145,722 |
| Sep 10, 2025 | 3.85 | 3.90 | 3.84 | 3.90 | 3.90 | 1.30% | 134,856 |
| Sep 9, 2025 | 3.98 | 4.00 | 3.83 | 3.85 | 3.85 | -3.75% | 243,709 |
| Sep 8, 2025 | 3.95 | 4.05 | 3.91 | 4.00 | 4.00 | 1.01% | 173,442 |
| Sep 5, 2025 | 3.93 | 3.98 | 3.89 | 3.96 | 3.96 | 1.02% | 121,012 |
| Sep 4, 2025 | 3.94 | 3.95 | 3.88 | 3.92 | 3.92 | -2.24% | 178,731 |
| Sep 3, 2025 | 3.89 | 4.03 | 3.85 | 4.01 | 3.95 | 3.08% | 267,733 |
| Sep 2, 2025 | 3.88 | 3.90 | 3.84 | 3.89 | 3.83 | 0.26% | 276,799 |
| Aug 29, 2025 | 3.91 | 3.95 | 3.87 | 3.88 | 3.82 | -1.52% | 99,167 |
| Aug 28, 2025 | 3.97 | 3.98 | 3.88 | 3.94 | 3.88 | - | 116,717 |