FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
3.210
-0.040 (-1.23%)
At close: Dec 5, 2025, 4:00 PM EST
3.215
+0.005 (0.16%)
After-hours: Dec 5, 2025, 7:00 PM EST
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.25 | 3.26 | 3.20 | 3.21 | 3.21 | -1.23% | 191,957 |
| Dec 4, 2025 | 3.33 | 3.35 | 3.23 | 3.25 | 3.25 | -5.25% | 182,973 |
| Dec 3, 2025 | 3.33 | 3.44 | 3.33 | 3.43 | 3.37 | 3.31% | 186,268 |
| Dec 2, 2025 | 3.35 | 3.37 | 3.26 | 3.32 | 3.26 | -0.90% | 191,564 |
| Dec 1, 2025 | 3.30 | 3.45 | 3.30 | 3.35 | 3.29 | 1.52% | 203,780 |
| Nov 28, 2025 | 3.34 | 3.34 | 3.28 | 3.30 | 3.24 | 1.23% | 55,358 |
| Nov 26, 2025 | 3.20 | 3.31 | 3.20 | 3.26 | 3.20 | 0.93% | 201,972 |
| Nov 25, 2025 | 3.15 | 3.24 | 3.15 | 3.23 | 3.17 | 2.22% | 126,505 |
| Nov 24, 2025 | 3.21 | 3.21 | 3.11 | 3.16 | 3.10 | -1.25% | 242,286 |
| Nov 21, 2025 | 3.13 | 3.25 | 3.11 | 3.20 | 3.14 | 1.91% | 228,333 |
| Nov 20, 2025 | 3.20 | 3.23 | 3.14 | 3.14 | 3.09 | 1.29% | 279,856 |
| Nov 19, 2025 | 3.30 | 3.33 | 3.09 | 3.10 | 3.05 | -5.20% | 249,492 |
| Nov 18, 2025 | 3.27 | 3.29 | 3.24 | 3.27 | 3.21 | 0.62% | 147,393 |
| Nov 17, 2025 | 3.33 | 3.38 | 3.25 | 3.25 | 3.19 | -3.27% | 190,582 |
| Nov 14, 2025 | 3.40 | 3.43 | 3.36 | 3.36 | 3.30 | -1.18% | 178,751 |
| Nov 13, 2025 | 3.42 | 3.46 | 3.39 | 3.40 | 3.34 | -1.16% | 213,233 |
| Nov 12, 2025 | 3.46 | 3.47 | 3.39 | 3.44 | 3.38 | - | 233,613 |
| Nov 11, 2025 | 3.88 | 3.88 | 3.42 | 3.44 | 3.38 | -11.34% | 407,130 |
| Nov 10, 2025 | 3.89 | 3.89 | 3.81 | 3.88 | 3.81 | 1.84% | 152,271 |
| Nov 7, 2025 | 3.76 | 3.84 | 3.75 | 3.81 | 3.74 | 1.60% | 123,995 |
| Nov 6, 2025 | 3.93 | 3.93 | 3.75 | 3.75 | 3.68 | -3.60% | 140,926 |
| Nov 5, 2025 | 3.78 | 3.90 | 3.78 | 3.89 | 3.82 | 3.46% | 132,869 |
| Nov 4, 2025 | 3.81 | 3.96 | 3.74 | 3.76 | 3.69 | -2.84% | 229,172 |
| Nov 3, 2025 | 3.92 | 3.96 | 3.85 | 3.87 | 3.80 | -1.53% | 127,478 |
| Oct 31, 2025 | 3.88 | 3.95 | 3.85 | 3.93 | 3.86 | 1.03% | 163,616 |
| Oct 30, 2025 | 3.92 | 3.98 | 3.88 | 3.89 | 3.82 | -1.02% | 114,370 |
| Oct 29, 2025 | 4.09 | 4.09 | 3.91 | 3.93 | 3.86 | -3.91% | 180,664 |
| Oct 28, 2025 | 4.12 | 4.18 | 4.07 | 4.09 | 4.02 | -1.45% | 155,246 |
| Oct 27, 2025 | 4.21 | 4.21 | 4.11 | 4.15 | 4.08 | -0.95% | 154,864 |
| Oct 24, 2025 | 4.15 | 4.22 | 4.13 | 4.19 | 4.12 | 1.70% | 105,749 |
| Oct 23, 2025 | 4.11 | 4.15 | 4.07 | 4.12 | 4.05 | 1.48% | 81,584 |
| Oct 22, 2025 | 4.06 | 4.11 | 4.02 | 4.06 | 3.99 | 0.74% | 172,174 |
| Oct 21, 2025 | 4.16 | 4.17 | 4.03 | 4.03 | 3.96 | -3.82% | 71,708 |
| Oct 20, 2025 | 4.07 | 4.19 | 4.04 | 4.19 | 4.12 | 3.20% | 161,065 |
| Oct 17, 2025 | 4.10 | 4.13 | 3.99 | 4.06 | 3.99 | -1.46% | 159,631 |
| Oct 16, 2025 | 4.42 | 4.43 | 4.10 | 4.12 | 4.05 | -5.94% | 286,599 |
| Oct 15, 2025 | 3.98 | 4.45 | 3.97 | 4.38 | 4.30 | 14.06% | 799,491 |
| Oct 14, 2025 | 3.72 | 3.87 | 3.70 | 3.84 | 3.77 | 2.67% | 172,411 |
| Oct 13, 2025 | 3.83 | 3.85 | 3.73 | 3.74 | 3.67 | -1.84% | 342,699 |
| Oct 10, 2025 | 3.88 | 3.92 | 3.80 | 3.81 | 3.74 | -1.80% | 266,720 |
| Oct 9, 2025 | 3.90 | 3.93 | 3.86 | 3.88 | 3.81 | - | 130,702 |
| Oct 8, 2025 | 3.88 | 3.94 | 3.85 | 3.88 | 3.81 | 0.78% | 232,137 |
| Oct 7, 2025 | 3.89 | 3.93 | 3.84 | 3.85 | 3.78 | -1.03% | 198,503 |
| Oct 6, 2025 | 3.96 | 3.99 | 3.89 | 3.89 | 3.82 | -1.27% | 262,804 |
| Oct 3, 2025 | 3.89 | 3.95 | 3.85 | 3.94 | 3.87 | 1.81% | 151,937 |
| Oct 2, 2025 | 3.85 | 3.90 | 3.82 | 3.87 | 3.80 | - | 158,323 |
| Oct 1, 2025 | 3.84 | 3.95 | 3.84 | 3.87 | 3.80 | -0.26% | 123,183 |
| Sep 30, 2025 | 3.87 | 3.91 | 3.84 | 3.88 | 3.81 | 0.52% | 135,883 |
| Sep 29, 2025 | 3.93 | 3.95 | 3.86 | 3.86 | 3.79 | -1.78% | 125,269 |
| Sep 26, 2025 | 3.91 | 3.95 | 3.89 | 3.93 | 3.86 | 0.51% | 113,719 |
| Sep 25, 2025 | 3.89 | 3.96 | 3.88 | 3.91 | 3.84 | - | 158,729 |
| Sep 24, 2025 | 3.88 | 3.97 | 3.87 | 3.91 | 3.84 | 1.56% | 181,699 |
| Sep 23, 2025 | 3.93 | 3.95 | 3.85 | 3.85 | 3.78 | -2.04% | 118,012 |
| Sep 22, 2025 | 3.86 | 3.96 | 3.84 | 3.93 | 3.86 | 2.08% | 179,032 |
| Sep 19, 2025 | 4.05 | 4.05 | 3.84 | 3.85 | 3.78 | -4.94% | 339,671 |
| Sep 18, 2025 | 3.94 | 4.08 | 3.93 | 4.05 | 3.98 | 3.85% | 207,518 |
| Sep 17, 2025 | 3.95 | 4.04 | 3.89 | 3.90 | 3.83 | -1.27% | 182,035 |
| Sep 16, 2025 | 3.91 | 3.96 | 3.89 | 3.95 | 3.88 | 1.02% | 162,581 |
| Sep 15, 2025 | 3.86 | 3.92 | 3.86 | 3.91 | 3.84 | 1.56% | 107,019 |
| Sep 12, 2025 | 3.91 | 3.92 | 3.85 | 3.85 | 3.78 | -2.04% | 106,195 |
| Sep 11, 2025 | 3.88 | 3.95 | 3.86 | 3.93 | 3.86 | 0.77% | 145,722 |
| Sep 10, 2025 | 3.85 | 3.90 | 3.84 | 3.90 | 3.83 | 1.30% | 134,856 |
| Sep 9, 2025 | 3.98 | 4.00 | 3.83 | 3.85 | 3.78 | -3.75% | 243,709 |
| Sep 8, 2025 | 3.95 | 4.05 | 3.91 | 4.00 | 3.93 | 1.01% | 173,442 |
| Sep 5, 2025 | 3.93 | 3.98 | 3.89 | 3.96 | 3.89 | 1.02% | 121,012 |
| Sep 4, 2025 | 3.94 | 3.95 | 3.88 | 3.92 | 3.85 | -2.24% | 178,731 |
| Sep 3, 2025 | 3.89 | 4.03 | 3.85 | 4.01 | 3.88 | 3.08% | 267,821 |
| Sep 2, 2025 | 3.88 | 3.90 | 3.84 | 3.89 | 3.76 | 0.26% | 276,799 |
| Aug 29, 2025 | 3.91 | 3.95 | 3.87 | 3.88 | 3.76 | -1.52% | 99,167 |
| Aug 28, 2025 | 3.97 | 3.98 | 3.88 | 3.94 | 3.81 | - | 116,717 |
| Aug 27, 2025 | 3.90 | 3.95 | 3.85 | 3.94 | 3.81 | 0.77% | 293,291 |
| Aug 26, 2025 | 3.86 | 3.93 | 3.86 | 3.91 | 3.78 | 0.51% | 217,283 |
| Aug 25, 2025 | 3.87 | 3.97 | 3.81 | 3.89 | 3.76 | 0.52% | 257,817 |
| Aug 22, 2025 | 3.72 | 3.91 | 3.70 | 3.87 | 3.75 | 4.31% | 441,977 |
| Aug 21, 2025 | 3.75 | 3.75 | 3.70 | 3.71 | 3.59 | -1.33% | 136,430 |
| Aug 20, 2025 | 3.72 | 3.77 | 3.67 | 3.76 | 3.64 | 1.35% | 293,286 |
| Aug 19, 2025 | 3.75 | 3.79 | 3.67 | 3.71 | 3.59 | -0.80% | 197,873 |
| Aug 18, 2025 | 3.65 | 3.78 | 3.64 | 3.74 | 3.62 | 3.60% | 215,554 |
| Aug 15, 2025 | 3.73 | 3.73 | 3.60 | 3.61 | 3.49 | -2.17% | 1,041,206 |
| Aug 14, 2025 | 3.80 | 3.81 | 3.67 | 3.69 | 3.57 | -3.15% | 193,986 |
| Aug 13, 2025 | 3.60 | 3.82 | 3.58 | 3.81 | 3.69 | 5.54% | 284,018 |
| Aug 12, 2025 | 3.72 | 3.81 | 3.60 | 3.61 | 3.49 | -3.99% | 342,653 |
| Aug 11, 2025 | 3.77 | 3.79 | 3.65 | 3.76 | 3.64 | 0.27% | 313,242 |
| Aug 8, 2025 | 3.85 | 3.87 | 3.73 | 3.75 | 3.63 | -2.60% | 219,449 |
| Aug 7, 2025 | 3.94 | 3.94 | 3.82 | 3.85 | 3.73 | -0.26% | 173,000 |
| Aug 6, 2025 | 3.92 | 3.93 | 3.82 | 3.86 | 3.74 | -1.53% | 204,204 |
| Aug 5, 2025 | 3.84 | 3.92 | 3.81 | 3.92 | 3.79 | 2.35% | 166,560 |
| Aug 4, 2025 | 3.89 | 3.89 | 3.80 | 3.83 | 3.71 | -0.78% | 288,072 |
| Aug 1, 2025 | 4.03 | 4.03 | 3.84 | 3.86 | 3.74 | -4.69% | 290,063 |
| Jul 31, 2025 | 4.07 | 4.11 | 4.05 | 4.05 | 3.92 | -1.46% | 273,283 |
| Jul 30, 2025 | 4.17 | 4.17 | 4.06 | 4.11 | 3.98 | -1.20% | 263,996 |
| Jul 29, 2025 | 4.22 | 4.22 | 4.12 | 4.16 | 4.03 | -0.95% | 178,848 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.16 | 4.20 | 4.06 | -1.87% | 159,760 |
| Jul 25, 2025 | 4.23 | 4.33 | 4.19 | 4.28 | 4.14 | 1.66% | 169,557 |
| Jul 24, 2025 | 4.22 | 4.22 | 4.17 | 4.21 | 4.07 | -0.24% | 133,093 |
| Jul 23, 2025 | 4.15 | 4.23 | 4.13 | 4.22 | 4.08 | 2.18% | 173,075 |
| Jul 22, 2025 | 4.08 | 4.16 | 4.08 | 4.13 | 4.00 | 1.47% | 140,634 |
| Jul 21, 2025 | 4.11 | 4.17 | 4.07 | 4.07 | 3.94 | - | 116,252 |
| Jul 18, 2025 | 4.11 | 4.11 | 4.05 | 4.07 | 3.94 | - | 174,995 |
| Jul 17, 2025 | 4.06 | 4.12 | 4.05 | 4.07 | 3.94 | -0.25% | 174,844 |