FutureFuel Corp. (BST:3FF)
Germany
· Delayed Price · Currency is EUR 3.530
+0.040 (1.15%)
At close: Apr 27, 2026
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.46 | 3.58 | 3.44 | 3.53 | 3.53 | 1.15% | - |
| Apr 24, 2026 | 3.48 | 3.53 | 3.43 | 3.49 | 3.49 | -0.29% | - |
| Apr 23, 2026 | 3.56 | 3.61 | 3.48 | 3.50 | 3.50 | -2.78% | - |
| Apr 22, 2026 | 3.57 | 3.64 | 3.56 | 3.60 | 3.60 | 0.28% | - |
| Apr 21, 2026 | 3.57 | 3.59 | 3.50 | 3.59 | 3.59 | - | - |
| Apr 20, 2026 | 3.51 | 3.62 | 3.50 | 3.59 | 3.59 | 1.70% | - |
| Apr 17, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.22% | - |
| Apr 16, 2026 | 3.34 | 3.47 | 3.32 | 3.42 | 3.42 | 2.40% | - |
| Apr 15, 2026 | 3.47 | 3.48 | 3.31 | 3.34 | 3.34 | -4.57% | - |
| Apr 14, 2026 | 3.52 | 3.58 | 3.48 | 3.50 | 3.50 | -1.13% | - |
| Apr 13, 2026 | 3.44 | 3.58 | 3.43 | 3.54 | 3.54 | 2.02% | - |
| Apr 10, 2026 | 3.56 | 3.56 | 3.42 | 3.47 | 3.47 | -3.34% | - |
| Apr 9, 2026 | 3.61 | 3.73 | 3.59 | 3.59 | 3.59 | -0.83% | - |
| Apr 8, 2026 | 3.66 | 3.67 | 3.55 | 3.62 | 3.62 | - | - |
| Apr 7, 2026 | 3.58 | 3.69 | 3.54 | 3.62 | 3.62 | -0.55% | - |
| Apr 2, 2026 | 3.40 | 3.70 | 3.40 | 3.64 | 3.64 | 6.43% | - |
| Apr 1, 2026 | 3.30 | 3.44 | 3.24 | 3.42 | 3.42 | 4.91% | - |
| Mar 31, 2026 | 3.42 | 3.44 | 3.20 | 3.26 | 3.26 | -4.68% | 1,462 |
| Mar 30, 2026 | 3.38 | 3.44 | 3.32 | 3.42 | 3.42 | 1.79% | - |
| Mar 27, 2026 | 3.20 | 3.46 | 3.16 | 3.36 | 3.36 | 5.66% | - |
| Mar 26, 2026 | 3.10 | 3.22 | 3.08 | 3.18 | 3.18 | 2.58% | - |
| Mar 25, 2026 | 3.18 | 3.18 | 3.06 | 3.10 | 3.10 | -1.90% | - |
| Mar 24, 2026 | 2.94 | 3.20 | 2.94 | 3.16 | 3.16 | 7.48% | - |
| Mar 23, 2026 | 2.68 | 3.00 | 2.66 | 2.94 | 2.94 | 8.09% | - |
| Mar 20, 2026 | 2.90 | 2.90 | 2.70 | 2.72 | 2.72 | -5.56% | - |
| Mar 19, 2026 | 2.98 | 2.98 | 2.82 | 2.88 | 2.88 | -3.36% | - |
| Mar 18, 2026 | 3.42 | 3.48 | 2.98 | 2.98 | 2.98 | -12.35% | - |
| Mar 17, 2026 | 3.30 | 3.54 | 3.20 | 3.40 | 3.40 | -1.73% | - |
| Mar 16, 2026 | 3.66 | 3.76 | 3.46 | 3.46 | 3.46 | -4.95% | - |
| Mar 13, 2026 | 3.70 | 3.74 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Mar 12, 2026 | 3.76 | 3.78 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Mar 11, 2026 | 3.78 | 3.84 | 3.70 | 3.76 | 3.76 | 2.73% | - |
| Mar 10, 2026 | 3.78 | 3.84 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Mar 9, 2026 | 3.88 | 3.92 | 3.74 | 3.82 | 3.82 | -2.55% | - |
| Mar 6, 2026 | 3.66 | 3.92 | 3.64 | 3.92 | 3.92 | 6.52% | - |
| Mar 5, 2026 | 3.72 | 3.80 | 3.66 | 3.68 | 3.68 | -2.13% | - |
| Mar 4, 2026 | 3.60 | 3.76 | 3.56 | 3.76 | 3.76 | 2.73% | - |
| Mar 3, 2026 | 3.68 | 3.76 | 3.66 | 3.66 | 3.61 | -1.61% | - |
| Mar 2, 2026 | 3.60 | 3.72 | 3.50 | 3.72 | 3.67 | 2.76% | 7,500 |
| Feb 27, 2026 | 3.66 | 3.70 | 3.62 | 3.62 | 3.57 | -2.69% | - |
| Feb 26, 2026 | 3.66 | 3.78 | 3.60 | 3.72 | 3.67 | 0.54% | - |
| Feb 25, 2026 | 3.68 | 3.72 | 3.50 | 3.70 | 3.65 | -0.54% | - |
| Feb 24, 2026 | 3.86 | 3.88 | 3.64 | 3.72 | 3.67 | -3.12% | 7 |
| Feb 23, 2026 | 3.64 | 4.06 | 3.64 | 3.84 | 3.79 | 5.49% | 2,197 |
| Feb 20, 2026 | 3.56 | 3.66 | 3.50 | 3.64 | 3.59 | 2.25% | - |
| Feb 19, 2026 | 3.34 | 3.70 | 3.34 | 3.56 | 3.51 | 7.23% | - |
| Feb 18, 2026 | 3.12 | 3.32 | 3.12 | 3.32 | 3.27 | 5.73% | - |
| Feb 17, 2026 | 3.14 | 3.16 | 3.14 | 3.14 | 3.10 | - | - |
| Feb 16, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.10 | - | - |
| Feb 13, 2026 | 3.12 | 3.16 | 3.12 | 3.14 | 3.10 | - | - |
| Feb 12, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.10 | - | - |
| Feb 11, 2026 | 3.10 | 3.14 | 3.08 | 3.14 | 3.10 | 0.64% | - |
| Feb 10, 2026 | 3.06 | 3.18 | 3.06 | 3.12 | 3.08 | 1.30% | - |
| Feb 9, 2026 | 3.04 | 3.08 | 3.00 | 3.08 | 3.04 | 0.65% | - |
| Feb 6, 2026 | 3.06 | 3.14 | 3.04 | 3.06 | 3.02 | - | - |
| Feb 5, 2026 | 2.94 | 3.08 | 2.94 | 3.06 | 3.02 | 3.38% | - |
| Feb 4, 2026 | 2.92 | 3.06 | 2.92 | 2.96 | 2.92 | 1.37% | - |
| Feb 3, 2026 | 2.84 | 2.92 | 2.84 | 2.92 | 2.88 | 0.69% | - |
| Feb 2, 2026 | 2.72 | 2.90 | 2.72 | 2.90 | 2.86 | 5.07% | - |
| Jan 30, 2026 | 2.72 | 2.76 | 2.70 | 2.76 | 2.72 | 2.22% | - |
| Jan 29, 2026 | 2.70 | 2.74 | 2.68 | 2.70 | 2.66 | - | - |
| Jan 28, 2026 | 2.70 | 2.72 | 2.68 | 2.70 | 2.66 | - | - |
| Jan 27, 2026 | 2.74 | 2.82 | 2.70 | 2.70 | 2.66 | -2.17% | 4,000 |
| Jan 26, 2026 | 2.84 | 2.86 | 2.72 | 2.76 | 2.72 | -2.82% | - |
| Jan 23, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.80 | -0.70% | - |
| Jan 22, 2026 | 2.84 | 2.88 | 2.84 | 2.86 | 2.82 | 0.70% | - |
| Jan 21, 2026 | 2.78 | 2.86 | 2.76 | 2.84 | 2.80 | 2.16% | - |
| Jan 20, 2026 | 2.84 | 2.84 | 2.76 | 2.78 | 2.74 | -2.11% | - |
| Jan 19, 2026 | 2.84 | 2.86 | 2.84 | 2.84 | 2.80 | -1.39% | - |
| Jan 16, 2026 | 2.88 | 2.92 | 2.88 | 2.88 | 2.84 | -0.69% | - |
| Jan 15, 2026 | 2.90 | 2.96 | 2.88 | 2.90 | 2.86 | -0.68% | - |
| Jan 14, 2026 | 2.80 | 2.92 | 2.80 | 2.92 | 2.88 | 2.82% | - |
| Jan 13, 2026 | 2.80 | 2.88 | 2.80 | 2.84 | 2.80 | 0.71% | 1,000 |
| Jan 12, 2026 | 2.80 | 2.86 | 2.80 | 2.82 | 2.78 | -0.70% | 1,000 |
| Jan 9, 2026 | 2.76 | 2.84 | 2.76 | 2.84 | 2.80 | 2.16% | - |
| Jan 8, 2026 | 2.74 | 2.80 | 2.74 | 2.78 | 2.74 | 1.46% | - |
| Jan 7, 2026 | 2.68 | 2.80 | 2.66 | 2.74 | 2.70 | 2.24% | - |
| Jan 6, 2026 | 2.68 | 2.72 | 2.66 | 2.68 | 2.64 | -1.47% | - |
| Jan 5, 2026 | 2.70 | 2.74 | 2.68 | 2.72 | 2.68 | 1.49% | - |
| Jan 2, 2026 | 2.70 | 2.72 | 2.64 | 2.68 | 2.64 | -1.47% | - |
| Dec 30, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | - | - |
| Dec 29, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | 0.74% | 313 |
| Dec 23, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66 | -3.57% | - |
| Dec 22, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.76 | -1.41% | - |
| Dec 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.80 | 0.71% | 200 |
| Dec 17, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.78 | 0.71% | - |
| Dec 16, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.76 | -1.41% | - |
| Dec 15, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.80 | -2.74% | - |
| Dec 12, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | 10.61% | - |
| Dec 11, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.60 | -1.49% | - |
| Dec 10, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.64 | -0.74% | - |
| Dec 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66 | -0.74% | - |
| Dec 8, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.68 | -0.73% | - |
| Dec 5, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | -4.86% | - |
| Dec 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.84 | -0.69% | - |
| Dec 3, 2025 | 2.82 | 2.90 | 2.82 | 2.90 | 2.81 | 1.40% | - |
| Dec 2, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.77 | -0.69% | - |
| Dec 1, 2025 | 2.80 | 2.88 | 2.80 | 2.88 | 2.79 | 2.13% | - |
| Nov 28, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.73 | 1.44% | - |
| Nov 27, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.69 | -0.71% | - |