FutureFuel Corp. (FF)
NYSE: FF
· Real-Time Price · USD
3.65
-0.04 (-1.08%)
At close: Aug 15, 2025, 10:05 AM
FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.80 | 3.81 | 3.67 | 3.69 | 3.69 | -3.15% | 193,924 |
| Aug 13, 2025 | 3.60 | 3.82 | 3.58 | 3.81 | 3.81 | 5.54% | 284,018 |
| Aug 12, 2025 | 3.72 | 3.81 | 3.60 | 3.61 | 3.61 | -3.73% | 342,653 |
| Aug 11, 2025 | 3.77 | 3.79 | 3.65 | 3.75 | 3.75 | 0.00% | 313,242 |
| Aug 8, 2025 | 3.85 | 3.87 | 3.73 | 3.75 | 3.75 | -2.60% | 219,449 |
| Aug 7, 2025 | 3.94 | 3.94 | 3.82 | 3.85 | 3.85 | -0.26% | 173,000 |
| Aug 6, 2025 | 3.92 | 3.93 | 3.82 | 3.86 | 3.86 | -1.53% | 204,204 |
| Aug 5, 2025 | 3.84 | 3.92 | 3.81 | 3.92 | 3.92 | 2.35% | 166,600 |
| Aug 4, 2025 | 3.89 | 3.89 | 3.80 | 3.83 | 3.83 | -0.78% | 288,072 |
| Aug 1, 2025 | 4.03 | 4.03 | 3.84 | 3.86 | 3.86 | -4.69% | 290,100 |
| Jul 31, 2025 | 4.07 | 4.11 | 4.05 | 4.05 | 4.05 | -1.46% | 273,300 |
| Jul 30, 2025 | 4.17 | 4.17 | 4.06 | 4.11 | 4.11 | -1.20% | 264,000 |
| Jul 29, 2025 | 4.22 | 4.22 | 4.12 | 4.16 | 4.16 | -0.95% | 178,848 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.16 | 4.20 | 4.20 | -1.87% | 159,760 |
| Jul 25, 2025 | 4.23 | 4.33 | 4.19 | 4.28 | 4.28 | 1.66% | 169,600 |
| Jul 24, 2025 | 4.22 | 4.22 | 4.17 | 4.21 | 4.21 | -0.24% | 133,100 |
| Jul 23, 2025 | 4.15 | 4.22 | 4.13 | 4.22 | 4.22 | 2.18% | 173,100 |
| Jul 22, 2025 | 4.08 | 4.16 | 4.08 | 4.13 | 4.13 | 1.47% | 140,634 |
| Jul 21, 2025 | 4.11 | 4.17 | 4.07 | 4.07 | 4.07 | 0.00% | 116,252 |
| Jul 18, 2025 | 4.11 | 4.11 | 4.05 | 4.07 | 4.07 | 0.00% | 175,000 |