FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
4.030
-0.120 (-2.89%)
At close: May 15, 2026, 4:00 PM EDT
4.020
-0.010 (-0.25%)
After-hours: May 15, 2026, 7:00 PM EDT
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.11 | 4.13 | 4.02 | 4.03 | 4.03 | -2.89% | 314,128 |
| May 14, 2026 | 4.05 | 4.27 | 4.01 | 4.15 | 4.15 | 2.22% | 395,413 |
| May 13, 2026 | 4.05 | 4.09 | 3.95 | 4.06 | 4.06 | -0.25% | 750,743 |
| May 12, 2026 | 4.56 | 4.65 | 4.05 | 4.07 | 4.07 | -15.91% | 899,680 |
| May 11, 2026 | 4.89 | 4.94 | 4.80 | 4.84 | 4.84 | -1.22% | 341,933 |
| May 8, 2026 | 4.80 | 4.93 | 4.76 | 4.90 | 4.90 | 2.08% | 214,460 |
| May 7, 2026 | 4.76 | 4.82 | 4.66 | 4.80 | 4.80 | 0.21% | 267,590 |
| May 6, 2026 | 4.94 | 4.94 | 4.77 | 4.79 | 4.79 | -3.82% | 244,571 |
| May 5, 2026 | 4.95 | 5.11 | 4.95 | 4.98 | 4.98 | 1.63% | 266,436 |
| May 4, 2026 | 4.88 | 4.97 | 4.76 | 4.90 | 4.90 | 0.62% | 336,676 |
| May 1, 2026 | 4.98 | 5.12 | 4.81 | 4.87 | 4.87 | -2.21% | 537,794 |
| Apr 30, 2026 | 4.48 | 5.07 | 4.48 | 4.98 | 4.98 | 10.42% | 733,773 |
| Apr 29, 2026 | 4.24 | 4.52 | 4.21 | 4.51 | 4.51 | 6.62% | 574,274 |
| Apr 28, 2026 | 4.18 | 4.26 | 4.12 | 4.23 | 4.23 | 1.44% | 295,265 |
| Apr 27, 2026 | 4.12 | 4.26 | 4.11 | 4.17 | 4.17 | 1.21% | 357,573 |
| 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% | 210,538 |
| Apr 22, 2026 | 4.28 | 4.31 | 4.23 | 4.25 | 4.25 | 0.47% | 341,120 |
| Apr 21, 2026 | 4.27 | 4.29 | 4.16 | 4.23 | 4.23 | -0.70% | 321,002 |
| Apr 20, 2026 | 4.20 | 4.32 | 4.16 | 4.26 | 4.26 | 1.19% | 793,636 |
| Apr 17, 2026 | 4.04 | 4.23 | 4.01 | 4.21 | 4.21 | 3.44% | 440,995 |
| 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% | 343,704 |
| Apr 13, 2026 | 4.12 | 4.29 | 4.10 | 4.20 | 4.20 | 2.19% | 597,424 |
| 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% | 548,172 |
| Apr 8, 2026 | 4.27 | 4.29 | 4.18 | 4.28 | 4.28 | 0.94% | 536,095 |
| Apr 7, 2026 | 4.21 | 4.33 | 4.20 | 4.24 | 4.24 | 1.19% | 755,078 |
| Apr 6, 2026 | 4.16 | 4.24 | 4.10 | 4.19 | 4.19 | 0.24% | 339,924 |
| Apr 2, 2026 | 4.00 | 4.33 | 4.00 | 4.18 | 4.18 | 3.98% | 946,684 |
| Apr 1, 2026 | 3.83 | 4.05 | 3.83 | 4.02 | 4.02 | 4.42% | 845,192 |
| Mar 31, 2026 | 3.71 | 3.88 | 3.68 | 3.85 | 3.85 | -2.28% | 846,316 |
| Mar 30, 2026 | 3.97 | 4.03 | 3.79 | 3.94 | 3.94 | - | 663,724 |
| Mar 27, 2026 | 3.71 | 4.04 | 3.66 | 3.94 | 3.94 | 5.63% | 598,409 |
| Mar 26, 2026 | 3.61 | 3.75 | 3.61 | 3.73 | 3.73 | 2.19% | 275,217 |
| 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% | 1,017,742 |
| Mar 23, 2026 | 3.24 | 3.52 | 3.20 | 3.41 | 3.41 | 7.91% | 730,674 |
| Mar 20, 2026 | 3.36 | 3.36 | 3.12 | 3.16 | 3.16 | -6.78% | 846,550 |
| Mar 19, 2026 | 3.45 | 3.48 | 3.26 | 3.39 | 3.39 | -2.87% | 710,000 |
| Mar 18, 2026 | 3.99 | 4.08 | 3.46 | 3.49 | 3.49 | -12.31% | 792,516 |
| Mar 17, 2026 | 3.97 | 4.31 | 3.90 | 3.98 | 3.98 | -6.79% | 1,122,437 |
| Mar 16, 2026 | 4.30 | 4.40 | 4.22 | 4.27 | 4.27 | 0.95% | 390,996 |
| Mar 13, 2026 | 4.36 | 4.39 | 4.16 | 4.23 | 4.23 | -2.08% | 744,933 |
| Mar 12, 2026 | 4.40 | 4.44 | 4.27 | 4.32 | 4.32 | -2.92% | 569,177 |
| 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% | 337,993 |
| Mar 9, 2026 | 4.50 | 4.54 | 4.35 | 4.48 | 4.48 | -1.97% | 489,059 |
| Mar 6, 2026 | 4.28 | 4.64 | 4.26 | 4.57 | 4.57 | 6.28% | 906,008 |