Skip to main content
Future Fuels Inc. (TSXV:FTUR)
Canada flag Canada · Delayed Price · Currency is CAD
0.730
-0.060 (-7.59%)
At close: Dec 4, 2025

Future Fuels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20251.061.190.991.031.0310.75%402,937
Oct 10, 20250.930.940.910.930.93-72,011
Oct 9, 20250.870.930.870.930.938.14%206,521
Oct 8, 20250.870.880.830.860.86-1.15%646,735
Oct 7, 20250.920.990.860.870.87-774,499
Oct 6, 20250.971.050.840.870.87-3.33%836,680
Oct 3, 20250.900.940.850.900.905.88%801,953
Oct 2, 20250.860.870.810.850.857.59%479,517
Oct 1, 20250.760.800.730.790.795.33%426,404
Sep 30, 20250.710.750.710.750.755.63%257,380
Sep 29, 20250.690.750.670.710.7110.94%582,578
Sep 26, 20250.630.690.610.640.644.92%159,282
Sep 25, 20250.620.630.610.610.613.39%126,800
Sep 24, 20250.610.620.590.590.59-1.67%145,049
Sep 23, 20250.610.630.560.600.603.45%240,698
Sep 22, 20250.600.620.520.580.581.75%247,158
Sep 19, 20250.560.580.560.570.577.55%89,440
Sep 18, 20250.530.540.510.530.536.00%60,950
Sep 17, 20250.540.540.480.500.50-192,166
Sep 16, 20250.480.550.460.500.5011.11%272,000
Sep 15, 20250.450.450.450.450.45-859,394
Sep 12, 20250.450.450.450.450.454.65%281,000
Sep 11, 20250.430.430.430.430.43-2.27%41,500
Sep 10, 20250.450.450.440.440.44-2.22%40,700
Sep 9, 20250.450.450.440.450.45-20,500
Sep 8, 20250.450.450.450.450.451.12%37,500
Sep 5, 20250.480.480.410.450.45-7.29%202,100
Sep 4, 20250.480.480.480.480.484.35%30,800
Sep 3, 20250.450.460.450.460.46-5.15%20,500
Sep 2, 20250.500.520.480.490.49-3.00%98,682
Aug 29, 20250.540.580.500.500.50-15.25%90,000
Aug 28, 20250.570.590.560.590.591.72%51,500
Aug 27, 20250.600.600.550.580.58-4.92%55,309
Aug 26, 20250.600.610.590.610.61-21,500
Aug 25, 20250.600.610.580.610.618.93%49,200
Aug 22, 20250.590.590.560.560.56-5.08%11,800
Aug 20, 20250.590.620.580.590.595.36%73,581
Aug 19, 20250.580.580.560.560.56-1.75%28,701
Aug 18, 20250.600.600.570.570.57-3.39%75,798
Aug 15, 20250.590.600.580.590.591.72%41,899
Aug 14, 20250.590.590.580.580.58-39,567
Aug 13, 20250.600.600.570.580.58-41,200
Aug 12, 20250.610.610.530.580.58-3.33%116,098
Aug 11, 20250.650.650.600.600.60-1.64%96,109
Aug 8, 20250.610.640.600.610.618.93%93,600
Aug 7, 20250.630.630.560.560.56-6.67%106,736
Aug 6, 20250.620.640.600.600.60-61,003
Aug 5, 20250.600.600.580.600.601.69%95,415
Aug 1, 20250.590.590.570.590.59-1.67%40,170
Jul 31, 20250.590.600.580.600.605.26%52,040
Jul 30, 20250.580.590.540.570.57-3.39%61,700
Jul 29, 20250.550.590.540.590.597.27%92,850
Jul 28, 20250.560.560.540.550.55-93,801
Jul 25, 20250.560.560.540.550.55-1.79%20,520
Jul 24, 20250.580.590.550.560.561.82%89,000
Jul 23, 20250.590.590.550.550.55-5.17%127,221
Jul 22, 20250.580.580.580.580.58-1.69%36,500
Jul 21, 20250.600.600.570.590.595.36%215,469
Jul 18, 20250.570.580.550.560.56-1.75%74,060
Jul 17, 20250.550.670.550.570.57-423,510
Jul 16, 20250.570.570.550.570.57-30,795
Jul 15, 20250.580.600.570.570.57-265,500