FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
4.800
+0.470 (10.85%)
Feb 23, 2026, 11:52 AM EST - Market open
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 4.28 | 4.94 | 4.24 | 4.83 | - | 11.55% | 645,352 |
| Feb 20, 2026 | 4.19 | 4.38 | 4.10 | 4.33 | 4.33 | 2.36% | 481,835 |
| Feb 19, 2026 | 4.00 | 4.39 | 3.97 | 4.23 | 4.23 | 7.09% | 1,117,020 |
| Feb 18, 2026 | 3.77 | 3.98 | 3.76 | 3.95 | 3.95 | 5.61% | 491,060 |
| Feb 17, 2026 | 3.76 | 3.79 | 3.74 | 3.74 | 3.74 | -0.53% | 119,052 |
| Feb 13, 2026 | 3.83 | 3.83 | 3.75 | 3.76 | 3.76 | - | 128,467 |
| Feb 12, 2026 | 3.76 | 3.80 | 3.75 | 3.76 | 3.76 | 0.27% | 165,057 |
| Feb 11, 2026 | 3.72 | 3.78 | 3.66 | 3.75 | 3.75 | 0.81% | 122,669 |
| Feb 10, 2026 | 3.68 | 3.83 | 3.68 | 3.72 | 3.72 | 0.81% | 170,073 |
| Feb 9, 2026 | 3.61 | 3.70 | 3.60 | 3.69 | 3.69 | 1.65% | 152,201 |
| Feb 6, 2026 | 3.68 | 3.76 | 3.63 | 3.63 | 3.63 | -0.55% | 333,423 |
| Feb 5, 2026 | 3.58 | 3.68 | 3.50 | 3.65 | 3.65 | 3.69% | 339,677 |
| Feb 4, 2026 | 3.51 | 3.63 | 3.51 | 3.52 | 3.52 | 0.86% | 321,492 |
| Feb 3, 2026 | 3.40 | 3.50 | 3.40 | 3.49 | 3.49 | 2.65% | 306,245 |
| Feb 2, 2026 | 3.29 | 3.44 | 3.25 | 3.40 | 3.40 | 3.34% | 228,249 |
| 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 |