FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
4.570
+0.270 (6.28%)
At close: Mar 6, 2026, 4:00 PM EST
4.570
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.28 | 4.56 | 4.26 | 4.51 | - | 4.88% | 513,508 |
| Mar 5, 2026 | 4.35 | 4.45 | 4.29 | 4.30 | 4.30 | -2.05% | 555,406 |
| Mar 4, 2026 | 4.24 | 4.44 | 4.16 | 4.39 | 4.39 | 2.09% | 374,587 |
| Mar 3, 2026 | 4.32 | 4.41 | 4.23 | 4.30 | 4.24 | -2.05% | 441,370 |
| Mar 2, 2026 | 4.30 | 4.40 | 4.18 | 4.39 | 4.33 | 1.62% | 369,643 |
| Feb 27, 2026 | 4.39 | 4.46 | 4.30 | 4.32 | 4.26 | -2.04% | 263,876 |
| Feb 26, 2026 | 4.47 | 4.56 | 4.28 | 4.41 | 4.35 | 0.46% | 374,005 |
| Feb 25, 2026 | 4.41 | 4.43 | 4.17 | 4.39 | 4.33 | -0.45% | 431,889 |
| Feb 24, 2026 | 4.56 | 4.62 | 4.20 | 4.41 | 4.35 | -3.71% | 642,604 |
| Feb 23, 2026 | 4.28 | 4.94 | 4.24 | 4.58 | 4.52 | 5.77% | 1,354,902 |
| Feb 20, 2026 | 4.19 | 4.38 | 4.10 | 4.33 | 4.27 | 2.36% | 482,218 |
| Feb 19, 2026 | 4.00 | 4.39 | 3.97 | 4.23 | 4.17 | 7.09% | 1,119,753 |
| Feb 18, 2026 | 3.77 | 3.98 | 3.76 | 3.95 | 3.89 | 5.61% | 499,124 |
| Feb 17, 2026 | 3.76 | 3.79 | 3.74 | 3.74 | 3.69 | -0.53% | 119,059 |
| Feb 13, 2026 | 3.83 | 3.83 | 3.75 | 3.76 | 3.71 | - | 128,467 |
| Feb 12, 2026 | 3.76 | 3.80 | 3.75 | 3.76 | 3.71 | 0.27% | 165,107 |
| Feb 11, 2026 | 3.72 | 3.78 | 3.66 | 3.75 | 3.70 | 0.81% | 122,673 |
| Feb 10, 2026 | 3.68 | 3.83 | 3.68 | 3.72 | 3.67 | 0.81% | 170,102 |
| Feb 9, 2026 | 3.61 | 3.70 | 3.60 | 3.69 | 3.64 | 1.65% | 152,304 |
| Feb 6, 2026 | 3.68 | 3.76 | 3.63 | 3.63 | 3.58 | -0.55% | 333,425 |
| Feb 5, 2026 | 3.58 | 3.68 | 3.50 | 3.65 | 3.60 | 3.69% | 340,962 |
| Feb 4, 2026 | 3.51 | 3.63 | 3.51 | 3.52 | 3.47 | 0.86% | 321,567 |
| Feb 3, 2026 | 3.40 | 3.50 | 3.40 | 3.49 | 3.44 | 2.65% | 306,251 |
| Feb 2, 2026 | 3.29 | 3.44 | 3.25 | 3.40 | 3.35 | 3.34% | 228,249 |
| Jan 30, 2026 | 3.26 | 3.30 | 3.24 | 3.29 | 3.24 | - | 144,467 |
| Jan 29, 2026 | 3.30 | 3.33 | 3.23 | 3.29 | 3.24 | 0.61% | 318,046 |
| Jan 28, 2026 | 3.28 | 3.31 | 3.22 | 3.27 | 3.22 | -0.30% | 158,716 |
| Jan 27, 2026 | 3.29 | 3.34 | 3.25 | 3.28 | 3.23 | -0.61% | 137,590 |
| Jan 26, 2026 | 3.40 | 3.40 | 3.25 | 3.30 | 3.25 | -2.94% | 186,844 |
| Jan 23, 2026 | 3.37 | 3.41 | 3.35 | 3.40 | 3.35 | 0.29% | 144,899 |
| Jan 22, 2026 | 3.39 | 3.43 | 3.36 | 3.39 | 3.34 | 0.89% | 103,285 |
| Jan 21, 2026 | 3.32 | 3.39 | 3.31 | 3.36 | 3.31 | 2.44% | 136,759 |
| Jan 20, 2026 | 3.35 | 3.36 | 3.26 | 3.28 | 3.23 | -2.96% | 176,740 |
| Jan 16, 2026 | 3.40 | 3.43 | 3.36 | 3.38 | 3.33 | - | 155,274 |
| Jan 15, 2026 | 3.42 | 3.47 | 3.35 | 3.38 | 3.33 | -0.88% | 186,837 |
| Jan 14, 2026 | 3.33 | 3.43 | 3.32 | 3.41 | 3.36 | 2.71% | 166,446 |
| Jan 13, 2026 | 3.32 | 3.37 | 3.28 | 3.32 | 3.27 | 0.61% | 134,925 |
| Jan 12, 2026 | 3.33 | 3.35 | 3.26 | 3.30 | 3.25 | -0.60% | 165,010 |
| Jan 9, 2026 | 3.29 | 3.34 | 3.25 | 3.32 | 3.27 | 1.84% | 209,752 |
| Jan 8, 2026 | 3.25 | 3.29 | 3.20 | 3.26 | 3.21 | 0.62% | 248,599 |
| Jan 7, 2026 | 3.16 | 3.32 | 3.15 | 3.24 | 3.19 | 2.53% | 292,626 |
| Jan 6, 2026 | 3.20 | 3.22 | 3.14 | 3.16 | 3.12 | -0.94% | 210,443 |
| Jan 5, 2026 | 3.17 | 3.24 | 3.16 | 3.19 | 3.15 | 0.31% | 220,660 |
| Jan 2, 2026 | 3.20 | 3.22 | 3.12 | 3.18 | 3.14 | -0.31% | 260,838 |
| Dec 31, 2025 | 3.19 | 3.22 | 3.16 | 3.19 | 3.15 | - | 233,468 |
| Dec 30, 2025 | 3.24 | 3.24 | 3.18 | 3.19 | 3.15 | -1.85% | 268,500 |
| Dec 29, 2025 | 3.21 | 3.26 | 3.17 | 3.25 | 3.20 | 0.31% | 244,715 |
| Dec 26, 2025 | 3.21 | 3.25 | 3.19 | 3.24 | 3.19 | 0.31% | 163,102 |
| Dec 24, 2025 | 3.20 | 3.25 | 3.20 | 3.23 | 3.18 | 1.25% | 141,679 |
| Dec 23, 2025 | 3.24 | 3.33 | 3.16 | 3.19 | 3.15 | -1.24% | 182,534 |
| Dec 22, 2025 | 3.35 | 3.41 | 3.23 | 3.23 | 3.18 | -5.28% | 230,254 |
| Dec 19, 2025 | 3.39 | 3.41 | 3.33 | 3.41 | 3.36 | 1.19% | 345,023 |
| Dec 18, 2025 | 3.40 | 3.43 | 3.33 | 3.37 | 3.32 | 0.30% | 160,253 |
| Dec 17, 2025 | 3.33 | 3.41 | 3.33 | 3.36 | 3.31 | 0.60% | 147,318 |
| Dec 16, 2025 | 3.32 | 3.36 | 3.32 | 3.34 | 3.29 | -0.30% | 125,874 |
| Dec 15, 2025 | 3.39 | 3.41 | 3.24 | 3.35 | 3.30 | -0.59% | 324,637 |
| Dec 12, 2025 | 3.46 | 3.48 | 3.35 | 3.37 | 3.32 | -2.60% | 187,099 |
| Dec 11, 2025 | 3.26 | 3.49 | 3.25 | 3.46 | 3.41 | 8.81% | 277,685 |
| Dec 10, 2025 | 3.17 | 3.28 | 3.17 | 3.18 | 3.14 | 0.63% | 514,575 |
| Dec 9, 2025 | 3.18 | 3.24 | 3.15 | 3.16 | 3.12 | -0.63% | 158,658 |
| Dec 8, 2025 | 3.21 | 3.25 | 3.18 | 3.18 | 3.14 | -0.93% | 179,870 |
| Dec 5, 2025 | 3.25 | 3.26 | 3.20 | 3.21 | 3.17 | -1.23% | 192,035 |
| Dec 4, 2025 | 3.33 | 3.35 | 3.23 | 3.25 | 3.20 | -5.25% | 183,122 |
| Dec 3, 2025 | 3.33 | 3.44 | 3.33 | 3.43 | 3.32 | 3.31% | 186,400 |
| Dec 2, 2025 | 3.35 | 3.37 | 3.26 | 3.32 | 3.22 | -0.90% | 191,564 |
| Dec 1, 2025 | 3.30 | 3.45 | 3.30 | 3.35 | 3.25 | 1.52% | 203,780 |
| Nov 28, 2025 | 3.34 | 3.34 | 3.28 | 3.30 | 3.20 | 1.23% | 55,358 |
| Nov 26, 2025 | 3.20 | 3.31 | 3.20 | 3.26 | 3.16 | 0.93% | 201,972 |
| Nov 25, 2025 | 3.15 | 3.24 | 3.15 | 3.23 | 3.13 | 2.22% | 126,505 |
| Nov 24, 2025 | 3.21 | 3.21 | 3.11 | 3.16 | 3.06 | -1.25% | 242,286 |
| Nov 21, 2025 | 3.13 | 3.25 | 3.11 | 3.20 | 3.10 | 1.91% | 228,333 |
| Nov 20, 2025 | 3.20 | 3.23 | 3.14 | 3.14 | 3.04 | 1.29% | 279,856 |
| Nov 19, 2025 | 3.30 | 3.33 | 3.09 | 3.10 | 3.00 | -5.20% | 249,492 |
| Nov 18, 2025 | 3.27 | 3.29 | 3.24 | 3.27 | 3.17 | 0.62% | 147,393 |
| Nov 17, 2025 | 3.33 | 3.38 | 3.25 | 3.25 | 3.15 | -3.27% | 190,582 |
| Nov 14, 2025 | 3.40 | 3.43 | 3.36 | 3.36 | 3.26 | -1.18% | 178,751 |
| Nov 13, 2025 | 3.42 | 3.46 | 3.39 | 3.40 | 3.29 | -1.16% | 213,233 |
| Nov 12, 2025 | 3.46 | 3.47 | 3.39 | 3.44 | 3.33 | - | 233,613 |
| Nov 11, 2025 | 3.88 | 3.88 | 3.42 | 3.44 | 3.33 | -11.34% | 407,130 |
| Nov 10, 2025 | 3.89 | 3.89 | 3.81 | 3.88 | 3.76 | 1.84% | 152,271 |
| Nov 7, 2025 | 3.76 | 3.84 | 3.75 | 3.81 | 3.69 | 1.60% | 123,995 |
| Nov 6, 2025 | 3.93 | 3.93 | 3.75 | 3.75 | 3.63 | -3.60% | 140,926 |
| Nov 5, 2025 | 3.78 | 3.90 | 3.78 | 3.89 | 3.77 | 3.46% | 132,869 |
| Nov 4, 2025 | 3.81 | 3.96 | 3.74 | 3.76 | 3.64 | -2.84% | 229,172 |
| Nov 3, 2025 | 3.92 | 3.96 | 3.85 | 3.87 | 3.75 | -1.53% | 127,478 |
| Oct 31, 2025 | 3.88 | 3.95 | 3.85 | 3.93 | 3.81 | 1.03% | 163,616 |
| Oct 30, 2025 | 3.92 | 3.98 | 3.88 | 3.89 | 3.77 | -1.02% | 114,370 |
| Oct 29, 2025 | 4.09 | 4.09 | 3.91 | 3.93 | 3.81 | -3.91% | 180,664 |
| Oct 28, 2025 | 4.12 | 4.18 | 4.07 | 4.09 | 3.96 | -1.45% | 155,246 |
| Oct 27, 2025 | 4.21 | 4.21 | 4.11 | 4.15 | 4.02 | -0.95% | 154,864 |
| Oct 24, 2025 | 4.15 | 4.22 | 4.13 | 4.19 | 4.06 | 1.70% | 105,749 |
| Oct 23, 2025 | 4.11 | 4.15 | 4.07 | 4.12 | 3.99 | 1.48% | 81,584 |
| Oct 22, 2025 | 4.06 | 4.11 | 4.02 | 4.06 | 3.93 | 0.74% | 172,174 |
| Oct 21, 2025 | 4.16 | 4.17 | 4.03 | 4.03 | 3.90 | -3.82% | 71,708 |
| Oct 20, 2025 | 4.07 | 4.19 | 4.04 | 4.19 | 4.06 | 3.20% | 161,065 |
| Oct 17, 2025 | 4.10 | 4.13 | 3.99 | 4.06 | 3.93 | -1.46% | 159,631 |
| Oct 16, 2025 | 4.42 | 4.43 | 4.10 | 4.12 | 3.99 | -5.94% | 286,599 |
| Oct 15, 2025 | 3.98 | 4.45 | 3.97 | 4.38 | 4.24 | 14.06% | 799,491 |
| Oct 14, 2025 | 3.72 | 3.87 | 3.70 | 3.84 | 3.72 | 2.67% | 172,411 |
| Oct 13, 2025 | 3.83 | 3.85 | 3.73 | 3.74 | 3.62 | -1.84% | 342,699 |