FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
4.070
0.00 (0.00%)
At close: Jul 21, 2025, 4:00 PM
4.070
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:10 PM EDT

FutureFuel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20254.114.174.074.07--114,817
Jul 18, 20254.114.114.054.074.07-174,995
Jul 17, 20254.064.124.054.074.07-0.25%174,844
Jul 16, 20254.144.174.044.084.08-0.97%168,299
Jul 15, 20254.114.204.064.124.120.73%303,465
Jul 14, 20254.004.113.984.094.091.74%171,956
Jul 11, 20254.104.154.004.024.02-2.19%173,003
Jul 10, 20254.054.134.044.114.111.73%178,182
Jul 9, 20254.124.174.044.044.04-1.46%116,701
Jul 8, 20254.054.104.014.104.101.49%223,551
Jul 7, 20254.164.204.024.044.04-3.12%168,215
Jul 3, 20254.124.184.114.174.171.21%83,550
Jul 2, 20254.034.134.014.124.123.00%166,441
Jul 1, 20253.884.053.874.004.003.09%245,398
Jun 30, 20253.953.963.883.883.88-1.77%226,257
Jun 27, 20253.913.953.853.953.951.28%619,408
Jun 26, 20254.024.043.873.903.90-2.99%283,358
Jun 25, 20254.144.184.014.024.02-2.90%197,499
Jun 24, 20254.174.214.114.144.14-1.19%311,010
Jun 23, 20254.054.214.024.194.193.20%398,534
Jun 20, 20254.214.214.054.064.06-3.56%415,603
Jun 18, 20254.354.354.134.214.21-3.44%438,846
Jun 17, 20254.164.414.154.364.363.81%449,404
Jun 16, 20254.204.224.034.204.201.45%517,316
Jun 13, 20253.864.183.864.144.146.98%1,001,740
Jun 12, 20253.963.973.863.873.87-2.76%192,874
Jun 11, 20253.993.993.953.983.980.76%127,442
Jun 10, 20253.933.983.923.953.951.28%134,437
Jun 9, 20253.913.953.893.903.900.26%122,570
Jun 6, 20253.923.973.883.893.890.26%172,095
Jun 5, 20253.883.903.853.883.880.26%136,907
Jun 4, 20253.903.983.853.873.87-2.27%169,514
Jun 3, 20253.924.003.873.963.900.76%220,439
Jun 2, 20253.954.063.883.933.87-0.51%370,810
May 30, 20253.923.963.863.953.890.25%215,128
May 29, 20253.903.973.883.943.881.29%151,257
May 28, 20254.014.043.893.893.83-2.99%177,646
May 27, 20253.914.023.914.013.952.82%223,772
May 23, 20253.903.923.853.903.84-0.76%307,881
May 22, 20253.913.973.853.933.870.26%171,521
May 21, 20254.004.003.913.923.86-2.24%266,171
May 20, 20254.074.084.004.013.95-1.47%200,685
May 19, 20254.164.164.054.074.01-2.16%148,320
May 16, 20254.164.174.104.164.100.48%189,324
May 15, 20254.284.304.124.144.08-3.72%191,187
May 14, 20254.164.324.134.304.232.63%296,285
May 13, 20254.024.254.004.194.133.46%391,270
May 12, 20254.224.274.054.053.99-1.70%295,456
May 9, 20254.094.134.054.124.060.98%141,530
May 8, 20254.024.093.984.084.022.26%133,063