FutureFuel Corp. (FF)
NYSE: FF
· Real-Time Price · USD
3.96
0.04 (1.02%)
At close: Sep 05, 2025, 3:59 PM
3.96
0.13%
After-hours: Sep 05, 2025, 05:29 PM EDT
FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.93 | 3.98 | 3.89 | 3.96 | 3.96 | 1.02% | 120,474 |
| Sep 4, 2025 | 3.94 | 3.95 | 3.88 | 3.92 | 3.92 | -2.24% | 178,731 |
| Sep 3, 2025 | 3.89 | 4.03 | 3.85 | 4.01 | 3.95 | 3.08% | 267,821 |
| Sep 2, 2025 | 3.88 | 3.90 | 3.84 | 3.89 | 3.83 | 0.26% | 276,800 |
| Aug 29, 2025 | 3.91 | 3.95 | 3.87 | 3.88 | 3.82 | -1.52% | 99,200 |
| Aug 28, 2025 | 3.97 | 3.98 | 3.88 | 3.94 | 3.88 | 0.00% | 116,717 |
| Aug 27, 2025 | 3.90 | 3.95 | 3.85 | 3.94 | 3.88 | 0.77% | 293,300 |
| Aug 26, 2025 | 3.86 | 3.93 | 3.86 | 3.91 | 3.85 | 0.51% | 217,300 |
| Aug 25, 2025 | 3.87 | 3.97 | 3.81 | 3.89 | 3.83 | 0.52% | 257,817 |
| Aug 22, 2025 | 3.72 | 3.91 | 3.70 | 3.87 | 3.81 | 4.31% | 442,000 |
| Aug 21, 2025 | 3.75 | 3.75 | 3.70 | 3.71 | 3.65 | -1.33% | 136,430 |
| Aug 20, 2025 | 3.72 | 3.77 | 3.67 | 3.76 | 3.70 | 1.35% | 293,300 |
| Aug 19, 2025 | 3.75 | 3.79 | 3.67 | 3.71 | 3.65 | -0.80% | 197,873 |
| Aug 18, 2025 | 3.65 | 3.78 | 3.64 | 3.74 | 3.68 | 3.60% | 215,600 |
| Aug 15, 2025 | 3.73 | 3.73 | 3.60 | 3.61 | 3.56 | -2.17% | 1,041,206 |
| Aug 14, 2025 | 3.80 | 3.81 | 3.67 | 3.69 | 3.63 | -3.15% | 194,000 |
| Aug 13, 2025 | 3.60 | 3.82 | 3.58 | 3.81 | 3.75 | 5.54% | 284,018 |
| Aug 12, 2025 | 3.72 | 3.81 | 3.60 | 3.61 | 3.56 | -3.73% | 342,653 |
| Aug 11, 2025 | 3.77 | 3.79 | 3.65 | 3.75 | 3.69 | 0.00% | 313,242 |
| Aug 8, 2025 | 3.85 | 3.87 | 3.73 | 3.75 | 3.69 | -2.60% | 219,449 |