FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
4.530
+0.020 (0.44%)
Feb 28, 2025, 1:39 PM EST - Market open
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 4.58 | 4.69 | 4.51 | 4.51 | 4.51 | -1.53% | 141,683 |
| Feb 26, 2025 | 4.66 | 4.66 | 4.54 | 4.58 | 4.58 | -1.72% | 182,109 |
| Feb 25, 2025 | 4.62 | 4.68 | 4.58 | 4.66 | 4.66 | 0.87% | 252,502 |
| Feb 24, 2025 | 4.75 | 4.76 | 4.62 | 4.62 | 4.62 | -2.33% | 275,828 |
| Feb 21, 2025 | 4.84 | 4.84 | 4.63 | 4.73 | 4.73 | -1.46% | 309,521 |
| Feb 20, 2025 | 4.90 | 4.91 | 4.77 | 4.80 | 4.80 | -2.04% | 163,668 |
| Feb 19, 2025 | 4.92 | 4.93 | 4.85 | 4.90 | 4.90 | -0.41% | 166,561 |
| Feb 18, 2025 | 4.93 | 5.01 | 4.89 | 4.92 | 4.92 | 0.61% | 205,871 |
| Feb 14, 2025 | 4.95 | 4.99 | 4.88 | 4.89 | 4.89 | -0.61% | 107,446 |
| Feb 13, 2025 | 4.95 | 4.97 | 4.83 | 4.92 | 4.92 | - | 211,867 |
| Feb 12, 2025 | 4.90 | 4.93 | 4.85 | 4.92 | 4.92 | -0.61% | 171,628 |
| Feb 11, 2025 | 4.91 | 4.99 | 4.85 | 4.95 | 4.95 | 1.02% | 109,404 |
| Feb 10, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -1.01% | 206,862 |
| Feb 7, 2025 | 5.06 | 5.07 | 4.93 | 4.95 | 4.95 | -1.98% | 174,739 |
| Feb 6, 2025 | 5.07 | 5.09 | 4.98 | 5.05 | 5.05 | 0.40% | 209,172 |
| Feb 5, 2025 | 5.11 | 5.14 | 5.02 | 5.03 | 5.03 | -1.18% | 167,655 |
| Feb 4, 2025 | 4.93 | 5.09 | 4.85 | 5.09 | 5.09 | 3.46% | 268,399 |
| Feb 3, 2025 | 5.24 | 5.31 | 4.90 | 4.92 | 4.92 | -9.89% | 496,750 |
| Jan 31, 2025 | 5.55 | 5.59 | 5.44 | 5.46 | 5.46 | -1.27% | 184,131 |
| Jan 30, 2025 | 5.57 | 5.57 | 5.50 | 5.53 | 5.53 | - | 159,976 |
| Jan 29, 2025 | 5.49 | 5.60 | 5.48 | 5.53 | 5.53 | 1.10% | 169,076 |
| Jan 28, 2025 | 5.70 | 5.71 | 5.45 | 5.47 | 5.47 | -3.19% | 227,785 |
| Jan 27, 2025 | 5.57 | 5.78 | 5.57 | 5.65 | 5.65 | 2.17% | 216,013 |
| Jan 24, 2025 | 5.54 | 5.63 | 5.50 | 5.53 | 5.53 | 0.18% | 216,686 |
| Jan 23, 2025 | 5.25 | 5.54 | 5.25 | 5.52 | 5.52 | 2.79% | 299,634 |
| Jan 22, 2025 | 5.48 | 5.52 | 5.36 | 5.37 | 5.37 | -2.19% | 211,692 |
| Jan 21, 2025 | 5.32 | 5.52 | 5.30 | 5.49 | 5.49 | 2.62% | 292,015 |
| Jan 17, 2025 | 5.40 | 5.40 | 5.29 | 5.35 | 5.35 | -0.74% | 214,762 |
| Jan 16, 2025 | 5.34 | 5.40 | 5.26 | 5.39 | 5.39 | 1.13% | 195,566 |
| Jan 15, 2025 | 5.30 | 5.36 | 5.26 | 5.33 | 5.33 | 2.11% | 182,346 |
| Jan 14, 2025 | 5.24 | 5.27 | 5.17 | 5.22 | 5.22 | 0.38% | 250,959 |
| Jan 13, 2025 | 5.16 | 5.23 | 5.14 | 5.20 | 5.20 | 1.17% | 162,773 |
| Jan 10, 2025 | 5.20 | 5.20 | 5.09 | 5.14 | 5.14 | -0.58% | 174,400 |
| Jan 8, 2025 | 5.20 | 5.23 | 5.10 | 5.17 | 5.17 | -0.96% | 216,428 |
| Jan 7, 2025 | 5.36 | 5.39 | 5.21 | 5.22 | 5.22 | -2.43% | 163,124 |
| Jan 6, 2025 | 5.41 | 5.51 | 5.34 | 5.35 | 5.35 | 1.90% | 252,515 |
| Jan 3, 2025 | 5.22 | 5.28 | 5.17 | 5.25 | 5.25 | 0.77% | 213,411 |
| Jan 2, 2025 | 5.30 | 5.38 | 5.20 | 5.21 | 5.21 | -1.51% | 241,692 |
| Dec 31, 2024 | 5.31 | 5.39 | 5.27 | 5.29 | 5.29 | -0.38% | 149,679 |
| Dec 30, 2024 | 5.34 | 5.40 | 5.13 | 5.31 | 5.31 | 2.12% | 216,730 |
| Dec 27, 2024 | 5.19 | 5.27 | 5.14 | 5.20 | 5.20 | 0.19% | 146,233 |
| Dec 26, 2024 | 5.16 | 5.22 | 5.13 | 5.19 | 5.19 | 0.58% | 172,637 |
| Dec 24, 2024 | 5.10 | 5.18 | 5.08 | 5.16 | 5.16 | 1.18% | 102,324 |
| Dec 23, 2024 | 5.12 | 5.12 | 5.07 | 5.10 | 5.10 | - | 282,178 |
| 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 |