FutureFuel Corp.

4.05
-0.10 (-2.41%)
At close: Apr 03, 2025, 3:59 PM
4.06
0.01%
Pre-market: Apr 04, 2025, 04:55 AM EDT

FutureFuel Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 4.01 4.06 3.86 4.04 -0.11 -2.65% 675,306
Apr 2, 2025 4.00 4.16 3.92 4.15 0.23 5.87% 632,600
Apr 1, 2025 3.90 3.97 3.82 3.92 0.02 0.51% 808,488
Mar 31, 2025 4.26 4.32 3.89 3.90 -0.26 -6.25% 992,924
Mar 28, 2025 4.39 4.41 4.10 4.16 -0.25 -5.67% 481,292
Mar 27, 2025 4.25 4.44 4.21 4.41 0.16 3.76% 390,079
Mar 26, 2025 4.26 4.28 4.20 4.25 -0.01 -0.23% 250,900
Mar 25, 2025 4.15 4.27 4.08 4.26 0.11 2.65% 349,655
Mar 24, 2025 4.17 4.22 4.08 4.15 0.00 0.00% 228,278
Mar 21, 2025 4.11 4.18 4.11 4.15 -0.01 -0.24% 484,728
Mar 20, 2025 4.23 4.23 4.12 4.16 -0.10 -2.35% 293,200
Mar 19, 2025 4.21 4.34 4.19 4.26 0.03 0.71% 243,330
Mar 18, 2025 4.22 4.26 4.14 4.23 0.04 0.95% 250,804
Mar 17, 2025 4.15 4.32 4.08 4.19 0.05 1.21% 399,000
Mar 14, 2025 4.38 4.42 4.11 4.14 -0.22 -5.05% 504,100
Mar 13, 2025 4.45 4.50 4.34 4.36 -0.06 -1.36% 297,624
Mar 12, 2025 4.43 4.43 4.37 4.42 0.01 0.23% 211,200
Mar 11, 2025 4.35 4.45 4.33 4.41 0.07 1.61% 336,353
Mar 10, 2025 4.35 4.42 4.33 4.34 -0.06 -1.36% 243,614
Mar 7, 2025 4.42 4.47 4.35 4.40 0.05 1.15% 269,800
Mar 6, 2025 4.27 4.37 4.27 4.35 0.08 1.87% 229,314
Mar 5, 2025 4.30 4.34 4.24 4.27 0.03 0.71% 223,700
Mar 4, 2025 4.22 4.30 4.19 4.24 -0.09 -2.08% 291,927
Mar 3, 2025 4.54 4.57 4.33 4.33 -0.19 -4.20% 356,014
Feb 28, 2025 4.53 4.55 4.47 4.52 0.01 0.22% 243,810
Feb 27, 2025 4.58 4.69 4.51 4.51 -0.07 -1.53% 141,700
Feb 26, 2025 4.66 4.66 4.54 4.58 -0.08 -1.72% 182,109
Feb 25, 2025 4.62 4.68 4.58 4.66 0.04 0.87% 252,502
Feb 24, 2025 4.75 4.76 4.62 4.62 -0.11 -2.33% 275,828
Feb 21, 2025 4.84 4.84 4.63 4.73 -0.07 -1.46% 309,521
Feb 20, 2025 4.90 4.91 4.77 4.80 -0.10 -2.04% 163,700
Feb 19, 2025 4.92 4.93 4.85 4.90 -0.02 -0.41% 166,600
Feb 18, 2025 4.93 5.01 4.89 4.92 0.03 0.61% 205,871
Feb 14, 2025 4.95 4.99 4.88 4.89 -0.03 -0.61% 107,446
Feb 13, 2025 4.95 4.97 4.83 4.92 0.00 0.00% 211,900
Feb 12, 2025 4.90 4.93 4.85 4.92 -0.03 -0.61% 171,628
Feb 11, 2025 4.91 4.99 4.85 4.95 0.05 1.02% 109,404
Feb 10, 2025 5.05 5.05 4.90 4.90 -0.05 -1.01% 206,862
Feb 7, 2025 5.06 5.07 4.93 4.95 -0.10 -1.98% 174,739
Feb 6, 2025 5.07 5.09 4.98 5.05 0.02 0.40% 209,172
Feb 5, 2025 5.11 5.14 5.02 5.03 -0.06 -1.18% 167,700
Feb 4, 2025 4.93 5.09 4.85 5.09 0.17 3.46% 268,400
Feb 3, 2025 5.24 5.31 4.90 4.92 -0.54 -9.89% 496,800
Jan 31, 2025 5.55 5.59 5.44 5.46 -0.07 -1.27% 184,131
Jan 30, 2025 5.57 5.57 5.50 5.53 0.00 0.00% 159,976
Jan 29, 2025 5.49 5.60 5.48 5.53 0.06 1.10% 169,100
Jan 28, 2025 5.70 5.71 5.45 5.47 -0.18 -3.19% 227,800
Jan 27, 2025 5.57 5.78 5.57 5.65 0.12 2.17% 216,013
Jan 24, 2025 5.54 5.63 5.50 5.53 0.01 0.18% 216,700
Jan 23, 2025 5.25 5.54 5.25 5.52 0.15 2.79% 299,634