FutureFuel Corp. (FF)
NYSE: FF · Real-Time Price · USD
4.240
+0.130 (3.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FutureFuel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.12 | 4.25 | 4.12 | 4.24 | 4.24 | 3.16% | 561,816 |
| Jun 25, 2026 | 4.20 | 4.20 | 4.09 | 4.11 | 4.11 | -1.20% | 181,056 |
| Jun 24, 2026 | 4.05 | 4.18 | 3.99 | 4.16 | 4.16 | 2.21% | 224,045 |
| Jun 23, 2026 | 4.05 | 4.11 | 4.03 | 4.07 | 4.07 | 0.25% | 264,403 |
| Jun 22, 2026 | 4.23 | 4.23 | 4.04 | 4.06 | 4.06 | -4.25% | 190,931 |
| Jun 18, 2026 | 4.23 | 4.27 | 4.20 | 4.24 | 4.24 | 0.24% | 186,969 |
| Jun 17, 2026 | 4.33 | 4.35 | 4.21 | 4.23 | 4.23 | -2.53% | 186,072 |
| Jun 16, 2026 | 4.40 | 4.48 | 4.24 | 4.34 | 4.34 | -0.69% | 322,460 |
| Jun 15, 2026 | 4.56 | 4.58 | 4.37 | 4.37 | 4.37 | -5.00% | 283,138 |
| Jun 12, 2026 | 4.57 | 4.67 | 4.53 | 4.60 | 4.60 | 0.88% | 119,142 |
| Jun 11, 2026 | 4.62 | 4.75 | 4.54 | 4.56 | 4.56 | -0.22% | 423,563 |
| Jun 10, 2026 | 4.54 | 4.63 | 4.49 | 4.57 | 4.57 | 1.33% | 416,652 |
| Jun 9, 2026 | 4.50 | 4.53 | 4.41 | 4.51 | 4.51 | 1.35% | 351,392 |
| Jun 8, 2026 | 4.37 | 4.54 | 4.36 | 4.45 | 4.45 | 2.30% | 271,361 |
| Jun 5, 2026 | 4.53 | 4.60 | 4.35 | 4.35 | 4.35 | -0.46% | 342,614 |
| Jun 4, 2026 | 4.26 | 4.41 | 4.23 | 4.37 | 4.37 | 2.58% | 315,466 |
| Jun 3, 2026 | 4.31 | 4.45 | 4.23 | 4.27 | 4.26 | -0.70% | 207,074 |
| Jun 2, 2026 | 4.19 | 4.36 | 4.19 | 4.30 | 4.29 | 2.87% | 215,379 |
| Jun 1, 2026 | 4.08 | 4.22 | 4.06 | 4.18 | 4.17 | 0.97% | 220,545 |
| May 29, 2026 | 4.19 | 4.19 | 4.09 | 4.14 | 4.13 | -0.72% | 210,298 |
| May 28, 2026 | 4.12 | 4.19 | 4.06 | 4.17 | 4.16 | 2.46% | 183,058 |
| May 27, 2026 | 4.00 | 4.13 | 4.00 | 4.07 | 4.06 | 0.99% | 211,946 |
| May 26, 2026 | 4.08 | 4.18 | 4.02 | 4.03 | 4.02 | -2.18% | 250,424 |
| May 22, 2026 | 4.13 | 4.19 | 4.04 | 4.12 | 4.11 | 0.98% | 215,769 |
| May 21, 2026 | 3.99 | 4.11 | 3.96 | 4.08 | 4.07 | 1.75% | 241,317 |
| May 20, 2026 | 4.08 | 4.16 | 4.00 | 4.01 | 4.00 | -1.72% | 229,955 |
| May 19, 2026 | 4.22 | 4.22 | 4.05 | 4.08 | 4.07 | -3.32% | 290,910 |
| May 18, 2026 | 4.02 | 4.31 | 3.91 | 4.22 | 4.21 | 4.71% | 418,931 |
| May 15, 2026 | 4.11 | 4.13 | 4.02 | 4.03 | 4.02 | -2.89% | 314,128 |
| May 14, 2026 | 4.05 | 4.27 | 4.01 | 4.15 | 4.14 | 2.22% | 395,413 |
| May 13, 2026 | 4.05 | 4.09 | 3.95 | 4.06 | 4.05 | -0.25% | 750,743 |
| May 12, 2026 | 4.56 | 4.65 | 4.05 | 4.07 | 4.06 | -15.91% | 899,680 |
| May 11, 2026 | 4.89 | 4.94 | 4.80 | 4.84 | 4.83 | -1.22% | 341,933 |
| May 8, 2026 | 4.80 | 4.93 | 4.76 | 4.90 | 4.89 | 2.08% | 214,460 |
| May 7, 2026 | 4.76 | 4.82 | 4.66 | 4.80 | 4.79 | 0.21% | 267,590 |
| May 6, 2026 | 4.94 | 4.94 | 4.77 | 4.79 | 4.78 | -3.82% | 244,571 |
| May 5, 2026 | 4.95 | 5.11 | 4.95 | 4.98 | 4.97 | 1.63% | 266,436 |
| May 4, 2026 | 4.88 | 4.97 | 4.76 | 4.90 | 4.89 | 0.62% | 336,676 |
| May 1, 2026 | 4.98 | 5.12 | 4.81 | 4.87 | 4.86 | -2.21% | 537,794 |
| Apr 30, 2026 | 4.48 | 5.07 | 4.48 | 4.98 | 4.97 | 10.42% | 733,773 |
| Apr 29, 2026 | 4.24 | 4.52 | 4.21 | 4.51 | 4.50 | 6.62% | 574,274 |
| Apr 28, 2026 | 4.18 | 4.26 | 4.12 | 4.23 | 4.22 | 1.44% | 295,265 |
| Apr 27, 2026 | 4.12 | 4.26 | 4.11 | 4.17 | 4.16 | 1.21% | 357,573 |
| Apr 24, 2026 | 4.15 | 4.19 | 4.07 | 4.12 | 4.11 | -0.24% | 142,119 |
| Apr 23, 2026 | 4.29 | 4.29 | 4.11 | 4.13 | 4.12 | -2.82% | 210,538 |
| Apr 22, 2026 | 4.28 | 4.31 | 4.23 | 4.25 | 4.24 | 0.47% | 341,120 |
| Apr 21, 2026 | 4.27 | 4.29 | 4.16 | 4.23 | 4.22 | -0.70% | 321,002 |
| Apr 20, 2026 | 4.20 | 4.32 | 4.16 | 4.26 | 4.25 | 1.19% | 793,636 |
| Apr 17, 2026 | 4.04 | 4.23 | 4.01 | 4.21 | 4.20 | 3.44% | 440,995 |
| Apr 16, 2026 | 4.00 | 4.16 | 4.00 | 4.07 | 4.06 | 1.75% | 415,697 |
| Apr 15, 2026 | 4.25 | 4.25 | 3.95 | 4.00 | 3.99 | -3.61% | 496,579 |
| Apr 14, 2026 | 4.20 | 4.27 | 4.15 | 4.15 | 4.14 | -1.19% | 343,704 |
| Apr 13, 2026 | 4.12 | 4.29 | 4.10 | 4.20 | 4.19 | 2.19% | 597,424 |
| Apr 10, 2026 | 4.23 | 4.24 | 4.03 | 4.11 | 4.10 | -2.61% | 352,410 |
| Apr 9, 2026 | 4.29 | 4.46 | 4.22 | 4.22 | 4.21 | -1.40% | 548,172 |
| Apr 8, 2026 | 4.27 | 4.29 | 4.18 | 4.28 | 4.27 | 0.94% | 536,095 |
| Apr 7, 2026 | 4.21 | 4.33 | 4.20 | 4.24 | 4.23 | 1.19% | 755,078 |
| Apr 6, 2026 | 4.16 | 4.24 | 4.10 | 4.19 | 4.18 | 0.24% | 339,924 |
| Apr 2, 2026 | 4.00 | 4.33 | 4.00 | 4.18 | 4.17 | 3.98% | 946,684 |
| Apr 1, 2026 | 3.83 | 4.05 | 3.83 | 4.02 | 4.01 | 4.42% | 845,192 |
| Mar 31, 2026 | 3.71 | 3.88 | 3.68 | 3.85 | 3.84 | -2.28% | 846,316 |
| Mar 30, 2026 | 3.97 | 4.03 | 3.79 | 3.94 | 3.93 | - | 663,724 |
| Mar 27, 2026 | 3.71 | 4.04 | 3.66 | 3.94 | 3.93 | 5.63% | 598,409 |
| Mar 26, 2026 | 3.61 | 3.75 | 3.61 | 3.73 | 3.72 | 2.19% | 275,217 |
| Mar 25, 2026 | 3.72 | 3.74 | 3.56 | 3.65 | 3.64 | -1.62% | 583,295 |
| Mar 24, 2026 | 3.42 | 3.78 | 3.42 | 3.71 | 3.70 | 8.80% | 1,017,742 |
| Mar 23, 2026 | 3.24 | 3.52 | 3.20 | 3.41 | 3.40 | 7.91% | 730,674 |
| Mar 20, 2026 | 3.36 | 3.36 | 3.12 | 3.16 | 3.15 | -6.78% | 846,550 |
| Mar 19, 2026 | 3.45 | 3.48 | 3.26 | 3.39 | 3.38 | -2.87% | 710,000 |
| Mar 18, 2026 | 3.99 | 4.08 | 3.46 | 3.49 | 3.48 | -12.31% | 792,516 |
| Mar 17, 2026 | 3.97 | 4.31 | 3.90 | 3.98 | 3.97 | -6.79% | 1,122,437 |
| Mar 16, 2026 | 4.30 | 4.40 | 4.22 | 4.27 | 4.26 | 0.95% | 390,996 |
| Mar 13, 2026 | 4.36 | 4.39 | 4.16 | 4.23 | 4.22 | -2.08% | 744,933 |
| Mar 12, 2026 | 4.40 | 4.44 | 4.27 | 4.32 | 4.31 | -2.92% | 569,177 |
| Mar 11, 2026 | 4.32 | 4.51 | 4.32 | 4.45 | 4.44 | 3.01% | 399,356 |
| Mar 10, 2026 | 4.50 | 4.50 | 4.32 | 4.32 | 4.31 | -3.57% | 337,993 |
| Mar 9, 2026 | 4.50 | 4.54 | 4.35 | 4.48 | 4.47 | -1.97% | 489,059 |
| Mar 6, 2026 | 4.28 | 4.64 | 4.26 | 4.57 | 4.56 | 6.28% | 906,008 |
| Mar 5, 2026 | 4.35 | 4.45 | 4.29 | 4.30 | 4.29 | -2.05% | 555,506 |
| Mar 4, 2026 | 4.24 | 4.44 | 4.16 | 4.39 | 4.38 | 3.54% | 374,634 |
| Mar 3, 2026 | 4.32 | 4.41 | 4.23 | 4.30 | 4.23 | -2.05% | 441,428 |
| Mar 2, 2026 | 4.30 | 4.40 | 4.18 | 4.39 | 4.32 | 1.62% | 369,643 |
| Feb 27, 2026 | 4.39 | 4.46 | 4.30 | 4.32 | 4.25 | -2.04% | 263,876 |
| Feb 26, 2026 | 4.47 | 4.56 | 4.28 | 4.41 | 4.34 | 0.46% | 374,005 |
| Feb 25, 2026 | 4.41 | 4.43 | 4.17 | 4.39 | 4.32 | -0.45% | 431,889 |
| Feb 24, 2026 | 4.56 | 4.62 | 4.20 | 4.41 | 4.34 | -3.71% | 642,604 |
| Feb 23, 2026 | 4.28 | 4.94 | 4.24 | 4.58 | 4.51 | 5.77% | 1,354,902 |
| Feb 20, 2026 | 4.19 | 4.38 | 4.10 | 4.33 | 4.26 | 2.36% | 482,218 |
| Feb 19, 2026 | 4.00 | 4.39 | 3.97 | 4.23 | 4.16 | 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 | 3.68 | -0.53% | 119,059 |
| Feb 13, 2026 | 3.83 | 3.83 | 3.75 | 3.76 | 3.70 | - | 128,467 |
| Feb 12, 2026 | 3.76 | 3.80 | 3.75 | 3.76 | 3.70 | 0.27% | 165,107 |
| Feb 11, 2026 | 3.72 | 3.78 | 3.66 | 3.75 | 3.69 | 0.81% | 122,673 |
| Feb 10, 2026 | 3.68 | 3.83 | 3.68 | 3.72 | 3.66 | 0.81% | 170,102 |
| Feb 9, 2026 | 3.61 | 3.70 | 3.60 | 3.69 | 3.63 | 1.65% | 152,304 |
| Feb 6, 2026 | 3.68 | 3.76 | 3.63 | 3.63 | 3.57 | -0.55% | 333,425 |
| Feb 5, 2026 | 3.58 | 3.68 | 3.50 | 3.65 | 3.59 | 3.69% | 340,962 |
| Feb 4, 2026 | 3.51 | 3.63 | 3.51 | 3.52 | 3.46 | 0.86% | 321,567 |
| Feb 3, 2026 | 3.40 | 3.50 | 3.40 | 3.49 | 3.43 | 2.65% | 306,251 |