Skip to main content
Future Fuels Inc. (TSXV:FTUR)
Canada flag Canada · Delayed Price · Currency is CAD
0.475
-0.045 (-8.65%)
Mar 9, 2026, 1:50 PM EST

Future Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.510.510.510.51--1.92%6,000
Mar 6, 20260.570.570.510.520.524.00%36,517
Mar 5, 20260.520.520.500.500.50-5.66%8,200
Mar 4, 20260.530.530.530.530.53-1.85%10,150
Mar 3, 20260.560.560.540.540.54-8.47%23,819
Mar 2, 20260.570.590.560.590.595.36%14,410
Feb 27, 20260.590.590.560.560.56-5.08%3,000
Feb 26, 20260.590.590.570.590.591.72%27,733
Feb 25, 20260.630.630.580.580.58-9.38%41,265
Feb 24, 20260.620.640.600.640.64-1.54%177,300
Feb 23, 20260.620.700.620.650.653.17%149,287
Feb 20, 20260.610.680.600.630.631.61%83,185
Feb 19, 20260.610.650.600.620.62-3.13%42,000
Feb 18, 20260.620.650.610.640.64-71,350
Feb 17, 20260.700.700.630.640.64-7.25%33,392
Feb 13, 20260.690.690.650.690.692.99%130,250
Feb 12, 20260.690.700.670.670.67-1.47%136,300
Feb 11, 20260.690.690.660.680.68-1.45%152,955
Feb 10, 20260.680.690.670.690.69-65,900
Feb 9, 20260.690.700.680.690.694.55%135,716
Feb 6, 20260.700.700.640.660.66-5.71%28,020
Feb 5, 20260.730.730.700.700.70-4.11%263,250
Feb 4, 20260.710.750.700.730.734.29%266,942
Feb 3, 20260.690.740.690.700.7012.90%124,200
Feb 2, 20260.720.760.620.620.62-15.07%178,493
Jan 30, 20260.730.740.700.730.73-210,953
Jan 29, 20260.730.730.700.730.731.39%121,501
Jan 28, 20260.740.740.720.720.72-48,560
Jan 27, 20260.740.740.700.720.72-1.37%76,000
Jan 26, 20260.770.790.730.730.73-3.95%140,900
Jan 23, 20260.770.780.750.760.76-1.30%181,401
Jan 22, 20260.790.790.770.770.77-143,132
Jan 21, 20260.780.810.770.770.77-3.75%33,000
Jan 20, 20260.800.800.750.800.80-2.44%31,500
Jan 19, 20260.810.820.800.820.825.13%65,444
Jan 16, 20260.820.820.780.780.78-7.14%148,200
Jan 15, 20260.840.840.800.840.843.70%124,667
Jan 14, 20260.800.810.780.810.81-55,551
Jan 13, 20260.800.850.780.810.811.25%154,452
Jan 12, 20260.790.820.780.800.80-142,550
Jan 9, 20260.780.800.740.800.805.26%89,725
Jan 8, 20260.790.800.740.760.76-5.00%243,685
Jan 7, 20260.790.810.750.800.80-127,000
Jan 6, 20260.790.810.760.800.803.90%182,880
Jan 5, 20260.800.800.760.770.77-1.28%57,888
Jan 2, 20260.740.780.730.780.7811.43%107,550
Dec 31, 20250.740.740.690.700.70-5.41%95,600
Dec 30, 20250.820.840.700.740.74-3.90%189,643
Dec 29, 20250.800.830.750.770.774.05%199,396
Dec 24, 20250.760.760.740.740.74-7,300
Dec 23, 20250.720.770.720.740.742.78%76,954
Dec 22, 20250.730.790.710.720.7214.29%101,700
Dec 19, 20250.760.920.610.630.63-13.70%1,082,592
Dec 18, 20250.770.770.730.730.73-5.19%82,160
Dec 17, 20250.760.780.740.770.771.32%149,155
Dec 16, 20250.710.760.710.760.764.11%143,135
Dec 15, 20250.760.760.720.730.73-57,010
Dec 12, 20250.740.740.710.730.73-84,430
Dec 11, 20250.730.740.720.730.73-1.35%46,218
Dec 10, 20250.730.760.720.740.744.23%89,373
Dec 9, 20250.740.740.710.710.71-4.05%26,775
Dec 8, 20250.750.750.710.740.74-1.33%96,949
Dec 5, 20250.750.750.750.750.752.74%5,885
Dec 4, 20250.770.770.730.730.73-7.59%33,559
Dec 3, 20250.770.790.760.790.791.28%78,150
Dec 2, 20250.770.790.750.780.781.30%57,153
Dec 1, 20250.820.820.750.770.77-235,980
Nov 28, 20250.810.830.750.770.77-4.94%261,762
Nov 27, 20250.750.850.750.810.8110.96%294,107
Nov 26, 20250.690.770.680.730.735.80%224,129
Nov 25, 20250.690.690.660.690.692.99%168,000
Nov 24, 20250.690.700.660.670.67-1.47%129,605
Nov 21, 20250.680.700.670.680.684.62%671,376
Nov 20, 20250.770.770.650.650.65-13.33%120,042
Nov 19, 20250.770.800.740.750.75-1.32%192,725
Nov 18, 20250.790.790.730.760.76-1.30%19,500
Nov 17, 20250.790.790.760.770.77-1.28%75,238
Nov 14, 20250.790.790.760.780.78-59,979
Nov 13, 20250.800.800.760.780.78-2.50%151,411
Nov 12, 20250.850.850.770.800.80-5.88%154,142
Nov 11, 20250.830.860.780.850.851.19%171,466
Nov 10, 20250.720.850.720.840.8420.00%138,981
Nov 7, 20250.710.740.620.700.70-10.26%140,660
Nov 6, 20250.780.820.780.780.78-3.70%66,787
Nov 5, 20250.860.860.800.810.81-8.99%123,992
Nov 4, 20250.930.930.870.890.89-4.30%83,978
Nov 3, 20251.001.000.930.930.93-2.11%52,345
Oct 31, 20251.001.030.950.950.95-5.00%32,400
Oct 30, 20250.991.010.881.001.001.01%195,335
Oct 29, 20251.041.050.970.990.99-7.48%86,770
Oct 28, 20251.041.091.031.071.071.90%126,432
Oct 27, 20251.141.151.041.051.050.96%528,606
Oct 24, 20250.991.040.991.041.049.47%54,565
Oct 23, 20250.960.990.910.950.95-12.04%60,487
Oct 22, 20251.151.151.001.081.08-7.69%150,058
Oct 21, 20251.131.171.021.171.171.74%176,535
Oct 20, 20251.141.171.011.151.155.50%267,730
Oct 17, 20251.161.201.031.091.09-6.03%571,681
Oct 16, 20251.171.201.111.161.164.50%651,806
Oct 15, 20251.151.171.041.111.117.77%549,940