FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
5.56
+0.08 (1.46%)
Sep 18, 2026, 4:00 PM EDT - Market closed
FutureFuel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.51 | 5.58 | 5.35 | 5.56 | 5.56 | 1.46% | 467,417 |
| Sep 17, 2026 | 5.40 | 5.52 | 5.35 | 5.48 | 5.48 | 1.29% | 308,206 |
| Sep 16, 2026 | 5.59 | 5.62 | 5.37 | 5.41 | 5.41 | -3.05% | 371,211 |
| Sep 15, 2026 | 5.49 | 5.65 | 5.45 | 5.58 | 5.58 | 1.82% | 485,435 |
| Sep 14, 2026 | 5.49 | 5.55 | 5.41 | 5.48 | 5.48 | 0.18% | 555,257 |
| Sep 11, 2026 | 5.34 | 5.50 | 5.32 | 5.47 | 5.47 | 2.24% | 407,663 |
| Sep 10, 2026 | 5.40 | 5.40 | 5.31 | 5.35 | 5.35 | -0.37% | 146,928 |
| Sep 9, 2026 | 5.40 | 5.47 | 5.33 | 5.37 | 5.37 | 0.56% | 233,686 |
| Sep 8, 2026 | 5.22 | 5.47 | 5.22 | 5.34 | 5.34 | 1.52% | 292,203 |
| Sep 4, 2026 | 5.31 | 5.31 | 5.15 | 5.26 | 5.26 | -0.57% | 156,862 |
| Sep 3, 2026 | 5.43 | 5.45 | 5.21 | 5.30 | 5.29 | -1.49% | 278,735 |
| Sep 2, 2026 | 5.47 | 5.55 | 5.36 | 5.38 | 5.37 | -1.47% | 283,627 |
| Sep 1, 2026 | 5.28 | 5.52 | 5.28 | 5.46 | 5.45 | 3.61% | 394,647 |
| Aug 31, 2026 | 5.40 | 5.42 | 5.06 | 5.27 | 5.26 | -1.31% | 428,899 |
| Aug 28, 2026 | 5.23 | 5.42 | 5.15 | 5.34 | 5.33 | 2.89% | 768,002 |
| Aug 27, 2026 | 5.32 | 5.44 | 5.17 | 5.19 | 5.18 | -2.26% | 627,076 |
| Aug 26, 2026 | 5.36 | 5.46 | 5.27 | 5.31 | 5.30 | -1.30% | 375,840 |
| Aug 25, 2026 | 5.47 | 5.52 | 5.35 | 5.38 | 5.37 | -2.18% | 223,272 |
| Aug 24, 2026 | 5.50 | 5.60 | 5.44 | 5.50 | 5.49 | -1.08% | 210,461 |
| Aug 21, 2026 | 5.51 | 5.62 | 5.48 | 5.56 | 5.55 | -0.36% | 318,973 |
| Aug 20, 2026 | 5.68 | 5.73 | 5.56 | 5.58 | 5.57 | -2.28% | 250,336 |
| Aug 19, 2026 | 5.62 | 5.80 | 5.58 | 5.71 | 5.70 | 0.88% | 225,768 |
| Aug 18, 2026 | 5.68 | 5.72 | 5.48 | 5.66 | 5.65 | -1.39% | 398,191 |
| Aug 17, 2026 | 5.56 | 5.85 | 5.56 | 5.74 | 5.73 | 2.68% | 341,822 |
| Aug 14, 2026 | 5.70 | 5.80 | 5.53 | 5.59 | 5.58 | -1.58% | 442,668 |
| Aug 13, 2026 | 5.84 | 5.89 | 5.67 | 5.68 | 5.67 | -2.91% | 479,948 |
| Aug 12, 2026 | 6.39 | 6.39 | 5.73 | 5.85 | 5.84 | -8.16% | 933,652 |
| Aug 11, 2026 | 6.59 | 6.99 | 6.11 | 6.37 | 6.36 | 23.45% | 3,716,236 |
| Aug 10, 2026 | 5.10 | 5.35 | 5.10 | 5.16 | 5.15 | 1.38% | 1,481,136 |
| Aug 7, 2026 | 5.27 | 5.32 | 5.03 | 5.09 | 5.08 | -2.30% | 388,609 |
| Aug 6, 2026 | 4.97 | 5.40 | 4.89 | 5.21 | 5.20 | 5.25% | 620,673 |
| Aug 5, 2026 | 4.99 | 4.99 | 4.87 | 4.95 | 4.94 | 0.61% | 165,680 |
| Aug 4, 2026 | 4.88 | 5.01 | 4.86 | 4.92 | 4.91 | 0.41% | 286,308 |
| Aug 3, 2026 | 4.92 | 4.95 | 4.82 | 4.90 | 4.89 | -1.01% | 148,900 |
| Jul 31, 2026 | 5.01 | 5.05 | 4.78 | 4.95 | 4.94 | -0.40% | 221,454 |
| Jul 30, 2026 | 4.72 | 4.99 | 4.72 | 4.97 | 4.96 | 6.42% | 404,512 |
| Jul 29, 2026 | 4.73 | 4.87 | 4.62 | 4.67 | 4.66 | 1.30% | 250,965 |
| Jul 28, 2026 | 4.67 | 4.75 | 4.60 | 4.61 | 4.60 | -0.22% | 169,530 |
| Jul 27, 2026 | 4.63 | 4.72 | 4.57 | 4.62 | 4.61 | -0.65% | 193,352 |
| Jul 24, 2026 | 4.72 | 4.80 | 4.61 | 4.65 | 4.64 | -1.48% | 230,680 |
| Jul 23, 2026 | 4.87 | 4.90 | 4.70 | 4.72 | 4.71 | -3.28% | 278,757 |
| Jul 22, 2026 | 5.00 | 5.10 | 4.80 | 4.88 | 4.87 | -2.20% | 412,984 |
| Jul 21, 2026 | 4.97 | 5.24 | 4.92 | 4.99 | 4.98 | 4.83% | 591,791 |
| Jul 20, 2026 | 4.75 | 4.96 | 4.73 | 4.76 | 4.75 | -0.83% | 276,087 |
| Jul 17, 2026 | 4.62 | 4.82 | 4.57 | 4.80 | 4.79 | 3.90% | 373,287 |
| Jul 16, 2026 | 4.65 | 4.76 | 4.61 | 4.62 | 4.61 | -0.43% | 259,589 |
| Jul 15, 2026 | 4.74 | 4.77 | 4.61 | 4.64 | 4.63 | -1.69% | 221,227 |
| Jul 14, 2026 | 4.73 | 4.82 | 4.60 | 4.72 | 4.71 | 0.43% | 184,676 |
| Jul 13, 2026 | 4.67 | 4.86 | 4.55 | 4.70 | 4.69 | 1.29% | 539,472 |
| Jul 10, 2026 | 4.60 | 4.73 | 4.59 | 4.64 | 4.63 | 0.43% | 343,115 |