FutureFuel Corp. Common shares (FF)
4.1200
-0.0700 (-1.67%)
NYSE · Last Trade: Oct 27th, 12:01 PM EDT
Historical Prices For FutureFuel Corp. Common shares (FF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 4.15 | 4.21 | 4.13 | 4.19 | 105,749 | 4.19 |
| 10/23/2025 | 4.11 | 4.15 | 4.07 | 4.12 | 81,363 | 4.12 |
| 10/22/2025 | 4.06 | 4.11 | 4.02 | 4.06 | 172,174 | 4.06 |
| 10/21/2025 | 4.16 | 4.17 | 4.03 | 4.03 | 71,684 | 4.03 |
| 10/20/2025 | 4.07 | 4.19 | 4.04 | 4.19 | 161,041 | 4.19 |
| 10/17/2025 | 4.10 | 4.13 | 3.99 | 4.06 | 159,631 | 4.06 |
| 10/16/2025 | 4.42 | 4.43 | 4.10 | 4.12 | 286,598 | 4.12 |
| 10/15/2025 | 3.98 | 4.45 | 3.97 | 4.38 | 799,391 | 4.38 |
| 10/14/2025 | 3.72 | 3.87 | 3.70 | 3.84 | 171,911 | 3.84 |
| 10/13/2025 | 3.83 | 3.85 | 3.73 | 3.74 | 342,699 | 3.74 |
| 10/10/2025 | 3.88 | 3.92 | 3.79 | 3.81 | 266,720 | 3.81 |
| 10/09/2025 | 3.90 | 3.93 | 3.86 | 3.88 | 130,602 | 3.88 |
| 10/08/2025 | 3.88 | 3.94 | 3.85 | 3.88 | 232,137 | 3.88 |
| 10/07/2025 | 3.89 | 3.92 | 3.83 | 3.85 | 198,503 | 3.85 |
| 10/06/2025 | 3.96 | 3.98 | 3.89 | 3.89 | 262,055 | 3.89 |
| 10/03/2025 | 3.89 | 3.95 | 3.85 | 3.94 | 151,937 | 3.94 |
| 10/02/2025 | 3.85 | 3.90 | 3.82 | 3.87 | 158,323 | 3.87 |
| 10/01/2025 | 3.84 | 3.95 | 3.84 | 3.87 | 123,183 | 3.87 |
| 9/30/2025 | 3.87 | 3.91 | 3.84 | 3.88 | 135,881 | 3.88 |
| 9/29/2025 | 3.93 | 3.95 | 3.85 | 3.86 | 125,269 | 3.86 |
| 9/26/2025 | 3.91 | 3.94 | 3.89 | 3.93 | 118,379 | 3.93 |
| 9/25/2025 | 3.89 | 3.96 | 3.88 | 3.91 | 158,729 | 3.91 |
| 9/24/2025 | 3.88 | 3.97 | 3.87 | 3.91 | 181,699 | 3.91 |
| 9/23/2025 | 3.93 | 3.95 | 3.85 | 3.85 | 118,012 | 3.85 |
| 9/22/2025 | 3.86 | 3.96 | 3.84 | 3.93 | 179,032 | 3.93 |
| 9/19/2025 | 4.05 | 4.05 | 3.84 | 3.85 | 339,671 | 3.85 |
| 9/18/2025 | 3.94 | 4.08 | 3.92 | 4.05 | 207,518 | 4.05 |
| 9/17/2025 | 3.95 | 4.04 | 3.89 | 3.90 | 182,035 | 3.90 |
| 9/16/2025 | 3.91 | 3.96 | 3.88 | 3.95 | 162,574 | 3.95 |
| 9/15/2025 | 3.86 | 3.92 | 3.85 | 3.91 | 107,018 | 3.91 |
| 9/12/2025 | 3.91 | 3.92 | 3.85 | 3.85 | 106,195 | 3.85 |
| 9/11/2025 | 3.88 | 3.95 | 3.86 | 3.93 | 145,722 | 3.93 |
| 9/10/2025 | 3.85 | 3.90 | 3.83 | 3.90 | 134,856 | 3.90 |
| 9/09/2025 | 3.98 | 4.00 | 3.83 | 3.85 | 243,706 | 3.85 |
| 9/08/2025 | 3.95 | 4.04 | 3.91 | 4.00 | 173,442 | 4.00 |
| 9/05/2025 | 3.93 | 3.98 | 3.89 | 3.96 | 121,012 | 3.96 |
| 9/04/2025 | 3.94 | 3.95 | 3.88 | 3.92 | 178,731 | 3.92 |
| 9/03/2025 | 3.89 | 4.03 | 3.85 | 4.01 | 267,821 | 3.95 |
| 9/02/2025 | 3.88 | 3.90 | 3.83 | 3.89 | 276,799 | 3.83 |
| 8/29/2025 | 3.91 | 3.95 | 3.87 | 3.88 | 99,167 | 3.82 |
| 8/28/2025 | 3.97 | 3.98 | 3.88 | 3.94 | 116,717 | 3.88 |
| 8/27/2025 | 3.90 | 3.95 | 3.85 | 3.94 | 293,291 | 3.88 |
| 8/26/2025 | 3.86 | 3.92 | 3.86 | 3.91 | 217,283 | 3.85 |
| 8/25/2025 | 3.87 | 3.97 | 3.81 | 3.89 | 257,817 | 3.83 |
| 8/22/2025 | 3.72 | 3.90 | 3.70 | 3.87 | 441,977 | 3.81 |
| 8/21/2025 | 3.75 | 3.75 | 3.70 | 3.71 | 136,430 | 3.65 |
| 8/20/2025 | 3.72 | 3.77 | 3.67 | 3.76 | 293,286 | 3.70 |
| 8/19/2025 | 3.75 | 3.79 | 3.67 | 3.71 | 197,873 | 3.65 |
| 8/18/2025 | 3.65 | 3.78 | 3.64 | 3.74 | 215,554 | 3.68 |
| 8/15/2025 | 3.73 | 3.73 | 3.60 | 3.61 | 1,041,206 | 3.56 |
| 8/14/2025 | 3.80 | 3.81 | 3.67 | 3.69 | 193,986 | 3.63 |
| 8/13/2025 | 3.60 | 3.82 | 3.58 | 3.81 | 284,018 | 3.75 |
| 8/12/2025 | 3.72 | 3.81 | 3.60 | 3.61 | 341,949 | 3.56 |
| 8/11/2025 | 3.77 | 3.79 | 3.65 | 3.76 | 313,242 | 3.70 |
| 8/08/2025 | 3.85 | 3.87 | 3.73 | 3.75 | 219,449 | 3.69 |
| 8/07/2025 | 3.93 | 3.94 | 3.81 | 3.85 | 172,998 | 3.79 |
| 8/06/2025 | 3.92 | 3.93 | 3.81 | 3.86 | 204,204 | 3.80 |
| 8/05/2025 | 3.84 | 3.92 | 3.81 | 3.92 | 166,560 | 3.86 |
| 8/04/2025 | 3.89 | 3.89 | 3.80 | 3.83 | 288,069 | 3.77 |
| 8/01/2025 | 4.03 | 4.03 | 3.83 | 3.86 | 290,063 | 3.80 |
| 7/31/2025 | 4.07 | 4.11 | 4.05 | 4.05 | 273,282 | 3.99 |
| 7/30/2025 | 4.17 | 4.17 | 4.06 | 4.11 | 263,996 | 4.05 |
| 7/29/2025 | 4.22 | 4.22 | 4.12 | 4.16 | 178,848 | 4.10 |
| 7/28/2025 | 4.30 | 4.30 | 4.16 | 4.20 | 159,760 | 4.14 |