FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
4.230
+0.060 (1.44%)
At close: Apr 28, 2026, 4:00 PM EDT
4.230
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.18 | 4.26 | 4.12 | 4.23 | 4.23 | 1.44% | 294,301 |
| Apr 27, 2026 | 4.12 | 4.26 | 4.11 | 4.17 | 4.17 | 1.21% | 357,071 |
| Apr 24, 2026 | 4.15 | 4.19 | 4.07 | 4.12 | 4.12 | -0.24% | 142,119 |
| Apr 23, 2026 | 4.29 | 4.29 | 4.11 | 4.13 | 4.13 | -2.82% | 210,526 |
| Apr 22, 2026 | 4.28 | 4.31 | 4.23 | 4.25 | 4.25 | 0.47% | 341,027 |
| Apr 21, 2026 | 4.27 | 4.29 | 4.16 | 4.23 | 4.23 | -0.70% | 320,955 |
| Apr 20, 2026 | 4.20 | 4.32 | 4.16 | 4.26 | 4.26 | 1.19% | 793,635 |
| Apr 17, 2026 | 4.04 | 4.23 | 4.01 | 4.21 | 4.21 | 3.44% | 440,942 |
| Apr 16, 2026 | 4.00 | 4.16 | 4.00 | 4.07 | 4.07 | 1.75% | 415,697 |
| Apr 15, 2026 | 4.25 | 4.25 | 3.95 | 4.00 | 4.00 | -3.61% | 496,579 |
| Apr 14, 2026 | 4.20 | 4.27 | 4.15 | 4.15 | 4.15 | -1.19% | 343,383 |
| Apr 13, 2026 | 4.12 | 4.29 | 4.10 | 4.20 | 4.20 | 2.19% | 597,413 |
| Apr 10, 2026 | 4.23 | 4.24 | 4.03 | 4.11 | 4.11 | -2.61% | 352,410 |
| Apr 9, 2026 | 4.29 | 4.46 | 4.22 | 4.22 | 4.22 | -1.40% | 548,171 |
| Apr 8, 2026 | 4.27 | 4.29 | 4.18 | 4.28 | 4.28 | 0.94% | 536,074 |
| Apr 7, 2026 | 4.21 | 4.33 | 4.20 | 4.24 | 4.24 | 1.19% | 755,008 |
| Apr 6, 2026 | 4.16 | 4.24 | 4.10 | 4.19 | 4.19 | 0.24% | 339,890 |
| Apr 2, 2026 | 4.00 | 4.33 | 4.00 | 4.18 | 4.18 | 3.98% | 946,683 |
| Apr 1, 2026 | 3.83 | 4.05 | 3.83 | 4.02 | 4.02 | 4.42% | 844,645 |
| Mar 31, 2026 | 3.71 | 3.88 | 3.68 | 3.85 | 3.85 | -2.28% | 843,915 |
| Mar 30, 2026 | 3.97 | 4.03 | 3.79 | 3.94 | 3.94 | - | 662,621 |
| Mar 27, 2026 | 3.71 | 4.04 | 3.66 | 3.94 | 3.94 | 5.63% | 596,399 |
| Mar 26, 2026 | 3.61 | 3.75 | 3.61 | 3.73 | 3.73 | 2.19% | 275,214 |
| Mar 25, 2026 | 3.72 | 3.74 | 3.56 | 3.65 | 3.65 | -1.62% | 583,295 |
| Mar 24, 2026 | 3.42 | 3.78 | 3.42 | 3.71 | 3.71 | 8.80% | 1,017,332 |
| Mar 23, 2026 | 3.24 | 3.52 | 3.20 | 3.41 | 3.41 | 7.91% | 730,436 |
| Mar 20, 2026 | 3.36 | 3.36 | 3.12 | 3.16 | 3.16 | -6.78% | 836,611 |
| Mar 19, 2026 | 3.45 | 3.48 | 3.26 | 3.39 | 3.39 | -2.87% | 709,515 |
| Mar 18, 2026 | 3.99 | 4.08 | 3.46 | 3.49 | 3.49 | -12.31% | 791,774 |
| Mar 17, 2026 | 3.97 | 4.31 | 3.90 | 3.98 | 3.98 | -6.79% | 1,113,531 |
| Mar 16, 2026 | 4.30 | 4.40 | 4.22 | 4.27 | 4.27 | 0.95% | 342,215 |
| Mar 13, 2026 | 4.36 | 4.39 | 4.16 | 4.23 | 4.23 | -2.08% | 744,731 |
| Mar 12, 2026 | 4.40 | 4.44 | 4.27 | 4.32 | 4.32 | -2.92% | 567,656 |
| Mar 11, 2026 | 4.32 | 4.51 | 4.32 | 4.45 | 4.45 | 3.01% | 399,356 |
| Mar 10, 2026 | 4.50 | 4.50 | 4.32 | 4.32 | 4.32 | -3.57% | 312,985 |
| Mar 9, 2026 | 4.50 | 4.54 | 4.35 | 4.48 | 4.48 | -1.97% | 488,549 |
| Mar 6, 2026 | 4.28 | 4.64 | 4.26 | 4.57 | 4.57 | 6.28% | 905,657 |
| 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 |