FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
4.120
-0.010 (-0.24%)
At close: Apr 24, 2026, 4:00 PM EDT
4.130
+0.010 (0.24%)
After-hours: Apr 24, 2026, 7:00 PM EDT
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.15 | 4.19 | 4.07 | 4.12 | 4.12 | -0.24% | 142,119 |
| Apr 23, 2026 | 4.29 | 4.29 | 4.11 | 4.13 | 4.13 | -2.82% | 210,526 |
| Apr 22, 2026 | 4.28 | 4.31 | 4.23 | 4.25 | 4.25 | 0.47% | 341,027 |
| Apr 21, 2026 | 4.27 | 4.29 | 4.16 | 4.23 | 4.23 | -0.70% | 320,955 |
| Apr 20, 2026 | 4.20 | 4.32 | 4.16 | 4.26 | 4.26 | 1.19% | 793,635 |
| Apr 17, 2026 | 4.04 | 4.23 | 4.01 | 4.21 | 4.21 | 3.44% | 440,942 |
| Apr 16, 2026 | 4.00 | 4.16 | 4.00 | 4.07 | 4.07 | 1.75% | 415,697 |
| Apr 15, 2026 | 4.25 | 4.25 | 3.95 | 4.00 | 4.00 | -3.61% | 496,579 |
| Apr 14, 2026 | 4.20 | 4.27 | 4.15 | 4.15 | 4.15 | -1.19% | 343,383 |
| Apr 13, 2026 | 4.12 | 4.29 | 4.10 | 4.20 | 4.20 | 2.19% | 597,413 |
| Apr 10, 2026 | 4.23 | 4.24 | 4.03 | 4.11 | 4.11 | -2.61% | 352,410 |
| Apr 9, 2026 | 4.29 | 4.46 | 4.22 | 4.22 | 4.22 | -1.40% | 548,171 |
| Apr 8, 2026 | 4.27 | 4.29 | 4.18 | 4.28 | 4.28 | 0.94% | 536,074 |
| Apr 7, 2026 | 4.21 | 4.33 | 4.20 | 4.24 | 4.24 | 1.19% | 755,008 |
| Apr 6, 2026 | 4.16 | 4.24 | 4.10 | 4.19 | 4.19 | 0.24% | 339,890 |
| Apr 2, 2026 | 4.00 | 4.33 | 4.00 | 4.18 | 4.18 | 3.98% | 946,683 |
| Apr 1, 2026 | 3.83 | 4.05 | 3.83 | 4.02 | 4.02 | 4.42% | 844,645 |
| Mar 31, 2026 | 3.71 | 3.88 | 3.68 | 3.85 | 3.85 | -2.28% | 843,915 |
| Mar 30, 2026 | 3.97 | 4.03 | 3.79 | 3.94 | 3.94 | - | 662,621 |
| Mar 27, 2026 | 3.71 | 4.04 | 3.66 | 3.94 | 3.94 | 5.63% | 596,399 |
| Mar 26, 2026 | 3.61 | 3.75 | 3.61 | 3.73 | 3.73 | 2.19% | 275,214 |
| Mar 25, 2026 | 3.72 | 3.74 | 3.56 | 3.65 | 3.65 | -1.62% | 583,295 |
| Mar 24, 2026 | 3.42 | 3.78 | 3.42 | 3.71 | 3.71 | 8.80% | 1,017,332 |
| Mar 23, 2026 | 3.24 | 3.52 | 3.20 | 3.41 | 3.41 | 7.91% | 730,436 |
| Mar 20, 2026 | 3.36 | 3.36 | 3.12 | 3.16 | 3.16 | -6.78% | 836,611 |
| Mar 19, 2026 | 3.45 | 3.48 | 3.26 | 3.39 | 3.39 | -2.87% | 709,515 |
| Mar 18, 2026 | 3.99 | 4.08 | 3.46 | 3.49 | 3.49 | -12.31% | 791,774 |
| Mar 17, 2026 | 3.97 | 4.31 | 3.90 | 3.98 | 3.98 | -6.79% | 1,113,531 |
| Mar 16, 2026 | 4.30 | 4.40 | 4.22 | 4.27 | 4.27 | 0.95% | 342,215 |
| Mar 13, 2026 | 4.36 | 4.39 | 4.16 | 4.23 | 4.23 | -2.08% | 744,731 |
| Mar 12, 2026 | 4.40 | 4.44 | 4.27 | 4.32 | 4.32 | -2.92% | 567,656 |
| Mar 11, 2026 | 4.32 | 4.51 | 4.32 | 4.45 | 4.45 | 3.01% | 399,356 |
| Mar 10, 2026 | 4.50 | 4.50 | 4.32 | 4.32 | 4.32 | -3.57% | 312,985 |
| Mar 9, 2026 | 4.50 | 4.54 | 4.35 | 4.48 | 4.48 | -1.97% | 488,549 |
| Mar 6, 2026 | 4.28 | 4.64 | 4.26 | 4.57 | 4.57 | 6.28% | 905,657 |
| Mar 5, 2026 | 4.35 | 4.45 | 4.29 | 4.30 | 4.30 | -2.05% | 555,406 |
| Mar 4, 2026 | 4.24 | 4.44 | 4.16 | 4.39 | 4.39 | 2.09% | 374,587 |
| Mar 3, 2026 | 4.32 | 4.41 | 4.23 | 4.30 | 4.24 | -2.05% | 441,370 |
| Mar 2, 2026 | 4.30 | 4.40 | 4.18 | 4.39 | 4.33 | 1.62% | 369,643 |
| Feb 27, 2026 | 4.39 | 4.46 | 4.30 | 4.32 | 4.26 | -2.04% | 263,876 |
| Feb 26, 2026 | 4.47 | 4.56 | 4.28 | 4.41 | 4.35 | 0.46% | 374,005 |
| Feb 25, 2026 | 4.41 | 4.43 | 4.17 | 4.39 | 4.33 | -0.45% | 431,889 |
| Feb 24, 2026 | 4.56 | 4.62 | 4.20 | 4.41 | 4.35 | -3.71% | 642,604 |
| Feb 23, 2026 | 4.28 | 4.94 | 4.24 | 4.58 | 4.52 | 5.77% | 1,354,902 |
| Feb 20, 2026 | 4.19 | 4.38 | 4.10 | 4.33 | 4.27 | 2.36% | 482,218 |
| Feb 19, 2026 | 4.00 | 4.39 | 3.97 | 4.23 | 4.17 | 7.09% | 1,119,753 |
| Feb 18, 2026 | 3.77 | 3.98 | 3.76 | 3.95 | 3.89 | 5.61% | 499,124 |
| Feb 17, 2026 | 3.76 | 3.79 | 3.74 | 3.74 | 3.69 | -0.53% | 119,059 |
| Feb 13, 2026 | 3.83 | 3.83 | 3.75 | 3.76 | 3.71 | - | 128,467 |
| Feb 12, 2026 | 3.76 | 3.80 | 3.75 | 3.76 | 3.71 | 0.27% | 165,107 |