FutureFuel Corp. (FF) NYSE

4.09

+0.005(+0.12%)

Updated at May 09 11:10AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20254.024.084.074.093.98132,476
May 07, 20253.973.993.993.993.91128,870
May 06, 20253.993.973.974.013.93125,602
May 05, 20254.133.993.994.193.97134,400
May 02, 20254.154.134.134.174.07269,120
May 01, 20254.094.114.114.164.07200,800
April 30, 20254.074.114.114.164.04304,527
April 29, 20254.14.114.114.164.05241,500
April 28, 20254.144.114.114.184.1304,300
April 25, 20254.024.154.154.164245,676
April 24, 20253.944.044.044.073.93295,437
April 23, 20254.063.933.934.113.91291,234
April 22, 20253.95444.053.91199,152
April 21, 20253.953.923.9243.87217,300
April 17, 20253.973.943.944.013.94280,000
April 16, 20253.923.943.944.053.89347,543
April 15, 20253.933.923.933.963.86328,205
April 14, 20254.043.933.934.13.88449,902
April 11, 20254.074.014.014.224.01753,505
April 10, 20254.064.064.064.093.93365,800
April 09, 20253.884.114.114.173.84390,900
April 08, 20254.153.913.914.153.86442,027
April 07, 20253.84.064.064.143.78628,324
April 04, 20253.953.853.853.953.78732,722
April 03, 20254.014.044.044.063.86675,306
April 02, 202544.154.154.163.92631,504
April 01, 20253.93.923.923.973.82808,488
March 31, 20254.263.93.94.323.89992,924
March 28, 20254.394.164.164.414.1475,546
March 27, 20254.254.414.414.444.21353,350
March 26, 20254.264.254.254.284.2250,900
March 25, 20254.154.264.264.274.08349,655
March 24, 20254.174.154.154.224.08228,278
March 21, 20254.114.154.154.184.11484,717
March 20, 20254.234.164.164.234.12293,200
March 19, 20254.214.264.264.344.19243,330
March 18, 20254.224.234.234.264.14250,804
March 17, 20254.154.194.194.324.08399,000
March 14, 20254.384.144.144.424.11504,100
March 13, 20254.454.364.364.54.34295,952
March 12, 20254.434.424.424.434.37211,133
March 11, 20254.354.414.414.454.33336,353
March 10, 20254.354.344.344.424.33243,614
March 07, 20254.424.44.44.474.35269,794
March 06, 20254.274.354.354.374.27229,314
March 05, 20254.34.274.274.344.24223,700
March 04, 20254.224.244.244.34.19291,927
March 03, 20254.544.334.274.574.33356,014
February 28, 20254.534.524.524.554.47243,743
February 27, 20254.584.514.514.694.51141,700
February 26, 20254.664.584.584.664.54164,929
February 25, 20254.624.664.664.684.58246,211
February 24, 20254.754.624.624.764.62275,828
February 21, 20254.844.734.734.844.63309,501
February 20, 20254.94.84.84.914.77163,700
February 19, 20254.924.94.94.934.85166,600
February 18, 20254.934.924.925.014.89203,973
February 14, 20254.954.894.894.994.88106,438
February 13, 20254.954.924.924.974.83211,900
February 12, 20254.94.924.924.934.85171,628