FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
5.34
+0.15 (2.89%)
At close: Aug 28, 2026, 4:00 PM EDT
5.32
-0.02 (-0.37%)
Pre-market: Aug 31, 2026, 4:52 AM EDT
FutureFuel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.23 | 5.42 | 5.15 | 5.34 | 5.34 | 2.89% | 767,871 |
| Aug 27, 2026 | 5.32 | 5.44 | 5.17 | 5.19 | 5.19 | -2.26% | 625,901 |
| Aug 26, 2026 | 5.36 | 5.46 | 5.27 | 5.31 | 5.31 | -1.30% | 367,424 |
| Aug 25, 2026 | 5.47 | 5.52 | 5.35 | 5.38 | 5.38 | -2.18% | 223,269 |
| Aug 24, 2026 | 5.50 | 5.60 | 5.44 | 5.50 | 5.50 | -1.08% | 210,447 |
| Aug 21, 2026 | 5.51 | 5.62 | 5.48 | 5.56 | 5.56 | -0.36% | 318,919 |
| Aug 20, 2026 | 5.68 | 5.73 | 5.56 | 5.58 | 5.58 | -2.28% | 250,330 |
| Aug 19, 2026 | 5.62 | 5.80 | 5.58 | 5.71 | 5.71 | 0.88% | 225,557 |
| Aug 18, 2026 | 5.68 | 5.72 | 5.48 | 5.66 | 5.66 | -1.39% | 397,875 |
| Aug 17, 2026 | 5.56 | 5.85 | 5.56 | 5.74 | 5.74 | 2.68% | 340,692 |
| Aug 14, 2026 | 5.70 | 5.80 | 5.53 | 5.59 | 5.59 | -1.58% | 442,534 |
| Aug 13, 2026 | 5.84 | 5.89 | 5.67 | 5.68 | 5.68 | -2.91% | 478,389 |
| Aug 12, 2026 | 6.39 | 6.39 | 5.73 | 5.85 | 5.85 | -8.16% | 928,857 |
| Aug 11, 2026 | 6.59 | 6.99 | 6.11 | 6.37 | 6.37 | 23.45% | 3,697,837 |
| Aug 10, 2026 | 5.10 | 5.35 | 5.10 | 5.16 | 5.16 | 1.38% | 376,684 |
| Aug 7, 2026 | 5.27 | 5.32 | 5.03 | 5.09 | 5.09 | -2.30% | 388,504 |
| Aug 6, 2026 | 4.97 | 5.40 | 4.89 | 5.21 | 5.21 | 5.25% | 620,625 |
| Aug 5, 2026 | 4.99 | 4.99 | 4.87 | 4.95 | 4.95 | 0.61% | 165,672 |
| Aug 4, 2026 | 4.88 | 5.01 | 4.86 | 4.92 | 4.92 | 0.41% | 286,307 |
| Aug 3, 2026 | 4.92 | 4.95 | 4.82 | 4.90 | 4.90 | -1.01% | 146,162 |
| Jul 31, 2026 | 5.01 | 5.05 | 4.78 | 4.95 | 4.95 | -0.40% | 221,448 |
| Jul 30, 2026 | 4.72 | 4.99 | 4.72 | 4.97 | 4.97 | 6.42% | 404,502 |
| Jul 29, 2026 | 4.73 | 4.87 | 4.62 | 4.67 | 4.67 | 1.30% | 250,950 |
| Jul 28, 2026 | 4.67 | 4.75 | 4.60 | 4.61 | 4.61 | -0.22% | 168,950 |
| Jul 27, 2026 | 4.63 | 4.72 | 4.57 | 4.62 | 4.62 | -0.65% | 193,345 |
| Jul 24, 2026 | 4.72 | 4.80 | 4.61 | 4.65 | 4.65 | -1.48% | 230,678 |
| Jul 23, 2026 | 4.87 | 4.90 | 4.70 | 4.72 | 4.72 | -3.28% | 278,256 |
| Jul 22, 2026 | 5.00 | 5.10 | 4.80 | 4.88 | 4.88 | -2.20% | 412,983 |
| Jul 21, 2026 | 4.97 | 5.24 | 4.92 | 4.99 | 4.99 | 4.83% | 591,059 |
| Jul 20, 2026 | 4.75 | 4.96 | 4.73 | 4.76 | 4.76 | -0.83% | 275,941 |
| Jul 17, 2026 | 4.62 | 4.82 | 4.57 | 4.80 | 4.80 | 3.90% | 373,267 |
| Jul 16, 2026 | 4.65 | 4.76 | 4.61 | 4.62 | 4.62 | -0.43% | 259,589 |
| Jul 15, 2026 | 4.74 | 4.77 | 4.61 | 4.64 | 4.64 | -1.69% | 221,077 |
| Jul 14, 2026 | 4.73 | 4.82 | 4.60 | 4.72 | 4.72 | 0.43% | 184,676 |
| Jul 13, 2026 | 4.67 | 4.86 | 4.55 | 4.70 | 4.70 | 1.29% | 539,470 |
| Jul 10, 2026 | 4.60 | 4.73 | 4.59 | 4.64 | 4.64 | 0.43% | 338,028 |
| Jul 9, 2026 | 4.69 | 4.79 | 4.61 | 4.62 | 4.62 | -1.28% | 183,646 |
| Jul 8, 2026 | 4.59 | 4.78 | 4.56 | 4.68 | 4.68 | 2.63% | 349,484 |
| Jul 7, 2026 | 4.64 | 4.65 | 4.54 | 4.56 | 4.56 | 0.22% | 187,970 |
| Jul 6, 2026 | 4.69 | 4.75 | 4.54 | 4.55 | 4.55 | -2.99% | 219,719 |
| Jul 2, 2026 | 4.68 | 4.70 | 4.52 | 4.69 | 4.69 | 1.08% | 257,628 |
| Jul 1, 2026 | 4.49 | 4.69 | 4.48 | 4.64 | 4.64 | 2.65% | 283,203 |
| Jun 30, 2026 | 4.64 | 4.64 | 4.45 | 4.52 | 4.52 | -2.38% | 445,483 |
| Jun 29, 2026 | 4.19 | 4.66 | 4.19 | 4.63 | 4.63 | 9.20% | 490,470 |
| Jun 26, 2026 | 4.12 | 4.25 | 4.12 | 4.24 | 4.24 | 3.16% | 561,816 |
| Jun 25, 2026 | 4.20 | 4.20 | 4.09 | 4.11 | 4.11 | -1.20% | 181,056 |
| Jun 24, 2026 | 4.05 | 4.18 | 3.99 | 4.16 | 4.16 | 2.21% | 224,045 |
| Jun 23, 2026 | 4.05 | 4.11 | 4.03 | 4.07 | 4.07 | 0.25% | 264,403 |
| Jun 22, 2026 | 4.23 | 4.23 | 4.04 | 4.06 | 4.06 | -4.25% | 190,931 |
| Jun 18, 2026 | 4.23 | 4.27 | 4.20 | 4.24 | 4.24 | 0.24% | 186,969 |