FutureFuel Corp. (FF) NYSE

4.28

+0.04(+0.94%)

Updated at April 08 04:00PM

Currency In USD

FF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	4.27	4.28	4.28	4.29	4.18	536,074
April 07, 2026	4.21	4.24	4.24	4.33	4.2	755,008
April 06, 2026	4.16	4.19	4.19	4.24	4.1	339,890
April 02, 2026	4	4.18	4.18	4.33	4	897,945
April 01, 2026	3.83	4.02	4.02	4.05	3.83	844,645
March 31, 2026	3.71	3.85	3.85	3.88	3.68	846,090
March 30, 2026	3.97	3.94	3.94	4.02	3.79	628,435
March 27, 2026	3.71	3.94	3.94	4.03	3.66	595,351
March 26, 2026	3.61	3.73	3.73	3.75	3.61	275,214
March 25, 2026	3.72	3.65	3.65	3.74	3.56	583,295
March 24, 2026	3.42	3.71	3.71	3.77	3.42	1.02M
March 23, 2026	3.24	3.41	3.41	3.52	3.2	730,437
March 20, 2026	3.36	3.16	3.16	3.36	3.12	846,114
March 19, 2026	3.45	3.39	3.39	3.48	3.26	709,515
March 18, 2026	3.99	3.49	3.49	4.08	3.46	784,334
March 17, 2026	3.97	4.01	3.98	4.31	3.9	1.07M
March 16, 2026	4.3	4.27	4.27	4.39	4.22	359,969
March 13, 2026	4.36	4.23	4.23	4.39	4.16	744,731
March 12, 2026	4.4	4.32	4.32	4.44	4.27	567,656
March 11, 2026	4.32	4.45	4.45	4.51	4.32	399,349
March 10, 2026	4.5	4.32	4.32	4.5	4.32	312,985
March 09, 2026	4.5	4.48	4.48	4.53	4.35	486,323
March 06, 2026	4.28	4.57	4.57	4.64	4.26	906,008
March 05, 2026	4.35	4.3	4.3	4.45	4.29	555,506
March 04, 2026	4.3	4.39	4.39	4.43	4.17	350,261
March 03, 2026	4.32	4.3	4.24	4.41	4.23	424,478
March 02, 2026	4.3	4.39	4.33	4.4	4.18	369,643
February 27, 2026	4.39	4.32	4.26	4.46	4.3	263,900
February 26, 2026	4.47	4.41	4.35	4.56	4.28	374,005
February 25, 2026	4.41	4.39	4.33	4.43	4.17	431,889
February 24, 2026	4.56	4.41	4.35	4.62	4.2	642,604
February 23, 2026	4.28	4.58	4.52	4.94	4.24	1.35M
February 20, 2026	4.19	4.33	4.27	4.38	4.1	482,218
February 19, 2026	4	4.23	4.17	4.39	3.97	1.12M
February 18, 2026	3.77	3.95	3.89	3.98	3.76	499,124
February 17, 2026	3.76	3.74	3.69	3.79	3.74	119,100
February 13, 2026	3.83	3.76	3.71	3.83	3.75	128,500
February 12, 2026	3.76	3.76	3.71	3.8	3.75	165,107
February 11, 2026	3.72	3.75	3.7	3.78	3.66	122,700
February 10, 2026	3.68	3.72	3.67	3.83	3.68	170,102
February 09, 2026	3.61	3.69	3.64	3.7	3.6	152,304
February 06, 2026	3.68	3.63	3.58	3.76	3.63	333,425
February 05, 2026	3.58	3.65	3.6	3.68	3.5	340,962
February 04, 2026	3.51	3.52	3.47	3.63	3.51	321,567
February 03, 2026	3.4	3.49	3.44	3.5	3.4	306,300
February 02, 2026	3.29	3.4	3.35	3.44	3.25	228,249
January 30, 2026	3.26	3.29	3.24	3.3	3.24	144,467
January 29, 2026	3.3	3.29	3.24	3.33	3.23	318,046
January 28, 2026	3.28	3.27	3.22	3.31	3.22	158,716
January 27, 2026	3.29	3.28	3.23	3.34	3.25	137,600
January 26, 2026	3.4	3.3	3.25	3.4	3.25	186,844
January 23, 2026	3.37	3.4	3.35	3.41	3.35	144,900
January 22, 2026	3.39	3.39	3.34	3.43	3.36	103,300
January 21, 2026	3.32	3.36	3.31	3.39	3.31	136,759
January 20, 2026	3.35	3.28	3.23	3.36	3.26	176,740
January 16, 2026	3.4	3.38	3.33	3.43	3.36	155,300
January 15, 2026	3.42	3.38	3.33	3.47	3.35	186,837
January 14, 2026	3.33	3.41	3.36	3.43	3.32	166,446
January 13, 2026	3.32	3.32	3.27	3.37	3.28	134,925
January 12, 2026	3.33	3.3	3.25	3.35	3.26	165,010