FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
5.22
+0.04 (0.77%)
At close: Oct 9, 2026, 4:00 PM EDT
5.21
-0.01 (-0.15%)
After-hours: Oct 9, 2026, 7:30 PM EDT
FutureFuel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.20 | 5.28 | 5.12 | 5.22 | 5.22 | 0.77% | 233,768 |
| Oct 8, 2026 | 5.14 | 5.28 | 5.12 | 5.18 | 5.18 | 1.17% | 333,293 |
| Oct 7, 2026 | 5.14 | 5.17 | 5.09 | 5.12 | 5.12 | -0.78% | 136,938 |
| Oct 6, 2026 | 5.11 | 5.17 | 5.03 | 5.16 | 5.16 | 1.18% | 144,763 |
| Oct 5, 2026 | 5.16 | 5.19 | 5.04 | 5.10 | 5.10 | -1.16% | 189,036 |
| Oct 2, 2026 | 5.07 | 5.16 | 5.04 | 5.16 | 5.16 | 2.79% | 161,084 |
| Oct 1, 2026 | 5.11 | 5.12 | 5.01 | 5.02 | 5.02 | -1.76% | 255,681 |
| Sep 30, 2026 | 5.09 | 5.26 | 5.02 | 5.11 | 5.11 | 0.99% | 395,287 |
| Sep 29, 2026 | 5.07 | 5.10 | 4.98 | 5.06 | 5.06 | -0.39% | 163,765 |
| Sep 28, 2026 | 5.10 | 5.17 | 5.00 | 5.08 | 5.08 | -0.78% | 464,911 |
| Sep 25, 2026 | 5.14 | 5.17 | 5.01 | 5.12 | 5.12 | -0.39% | 379,401 |
| Sep 24, 2026 | 5.21 | 5.22 | 5.07 | 5.14 | 5.14 | -0.96% | 327,127 |
| Sep 23, 2026 | 5.30 | 5.30 | 5.13 | 5.19 | 5.19 | -1.89% | 357,913 |
| Sep 22, 2026 | 5.42 | 5.46 | 5.27 | 5.29 | 5.29 | -2.40% | 250,465 |
| Sep 21, 2026 | 5.54 | 5.55 | 5.36 | 5.42 | 5.42 | -2.52% | 248,516 |
| 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 |