FutureFuel Corp. (FRA:3FF)
Germany
· Delayed Price · Currency is EUR 2.760
-0.100 (-3.50%)
At close: Dec 5, 2025
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.50% | - |
| Dec 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Dec 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.79 | - | - |
| Dec 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.79 | 0.71% | - |
| Dec 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.77 | 0.71% | - |
| Nov 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | -1.41% | - |
| Nov 27, 2025 | 2.78 | 2.84 | 2.78 | 2.84 | 2.79 | 0.71% | 500 |
| Nov 26, 2025 | 2.76 | 2.82 | 2.76 | 2.82 | 2.77 | 1.44% | 100 |
| Nov 25, 2025 | 2.70 | 2.78 | 2.70 | 2.78 | 2.73 | 0.72% | 444 |
| Nov 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.71 | 2.22% | - |
| Nov 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.65 | 0.75% | - |
| Nov 20, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.63 | -4.29% | - |
| Nov 19, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | 0.72% | - |
| Nov 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | -2.80% | - |
| Nov 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.81 | -0.69% | - |
| Nov 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | -1.37% | - |
| Nov 13, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.87 | -0.68% | - |
| Nov 12, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.89 | -11.45% | 1,200 |
| Nov 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | -0.60% | - |
| Nov 10, 2025 | 3.24 | 3.34 | 3.24 | 3.34 | 3.28 | 3.73% | 250 |
| Nov 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.16 | -2.42% | - |
| Nov 6, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.24 | 1.85% | 2 |
| Nov 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18 | - | - |
| Nov 4, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.18 | -4.14% | 2,500 |
| Nov 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.32 | 1.81% | - |
| Oct 31, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | - | - |
| Oct 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | -4.05% | - |
| Oct 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | -1.70% | - |
| Oct 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | -1.68% | - |
| Oct 27, 2025 | 3.60 | 3.60 | 3.58 | 3.58 | 3.52 | 1.70% | 1,000 |
| Oct 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | 0.57% | - |
| Oct 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | 1.74% | - |
| Oct 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.38 | -3.37% | - |
| Oct 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | 3.49% | - |
| Oct 20, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.38 | -1.71% | - |
| Oct 17, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.44 | -1.13% | 6,400 |
| Oct 16, 2025 | 3.72 | 3.72 | 3.54 | 3.54 | 3.48 | 8.59% | 200 |
| Oct 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | - | - |
| Oct 14, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.20 | 0.62% | 1,550 |
| Oct 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18 | -4.14% | - |
| Oct 10, 2025 | 3.38 | 3.44 | 3.38 | 3.38 | 3.32 | -2.87% | 7,500 |
| Oct 9, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | 6.10% | 1,000 |
| Oct 8, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | -0.61% | - |
| Oct 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | -2.94% | - |
| Oct 6, 2025 | 3.32 | 3.44 | 3.32 | 3.40 | 3.34 | 3.66% | 16,566 |
| Oct 3, 2025 | 3.36 | 3.36 | 3.28 | 3.28 | 3.22 | 0.61% | 197 |
| Oct 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | - | - |
| Oct 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | - | - |
| Sep 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | -1.81% | - |
| Sep 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.26 | -2.35% | - |
| Sep 26, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.34 | 3.03% | 200 |
| Sep 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | 1.85% | - |
| Sep 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18 | -1.22% | - |
| Sep 23, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | 1.23% | - |
| Sep 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18 | -4.71% | - |
| Sep 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.34 | 3.66% | - |
| Sep 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | -0.61% | - |
| Sep 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | 0.61% | - |
| Sep 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.22 | -1.20% | - |
| Sep 15, 2025 | 3.24 | 3.32 | 3.24 | 3.32 | 3.26 | 0.61% | 20 |
| Sep 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | - | - |
| Sep 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.24 | 1.23% | - |
| Sep 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | -2.98% | - |
| Sep 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.30 | 0.60% | - |
| Sep 8, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.28 | - | - |
| Sep 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.28 | -0.60% | - |
| Sep 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.30 | 1.20% | - |
| Sep 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.21 | 1.22% | - |
| Sep 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.17 | 0.61% | - |
| Sep 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.15 | -2.40% | - |
| Aug 29, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.23 | - | - |
| Aug 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.23 | -1.18% | - |
| Aug 27, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.27 | 1.81% | 250 |
| Aug 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.21 | 1.22% | - |
| Aug 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.17 | 3.14% | - |
| Aug 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.07 | -0.63% | - |
| Aug 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.09 | 1.91% | - |
| Aug 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.04 | -0.63% | - |
| Aug 19, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.05 | 3.27% | 3,143 |
| Aug 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.96 | -1.92% | - |
| Aug 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.02 | -3.70% | 200 |
| Aug 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.13 | 5.88% | - |
| Aug 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.96 | -3.77% | - |
| Aug 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.07 | 0.63% | - |
| Aug 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.05 | -3.66% | - |
| Aug 8, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.17 | 0.61% | - |
| Aug 7, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.15 | -2.40% | - |
| Aug 6, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.23 | 1.83% | - |
| Aug 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.17 | -0.61% | - |
| Aug 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.19 | -6.25% | - |
| Aug 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.40 | -1.12% | - |
| Jul 31, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.44 | - | - |
| Jul 30, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.44 | -0.56% | - |
| Jul 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.46 | -1.10% | - |
| Jul 28, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.50 | 2.26% | - |
| Jul 25, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.42 | - | - |
| Jul 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.42 | 1.72% | - |
| Jul 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.36 | 0.58% | - |
| Jul 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.34 | - | - |
| Jul 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.34 | -2.26% | - |