FutureFuel Corp. Common shares (FF)
3.1800
-0.0100 (-0.31%)
NYSE · Last Trade: Jan 3rd, 7:12 AM EST
Historical Prices For FutureFuel Corp. Common shares (FF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/02/2026 | 3.20 | 3.21 | 3.12 | 3.18 | 260,833 | 3.18 |
| 12/31/2025 | 3.19 | 3.22 | 3.16 | 3.19 | 233,468 | 3.19 |
| 12/30/2025 | 3.24 | 3.24 | 3.18 | 3.19 | 268,469 | 3.19 |
| 12/29/2025 | 3.21 | 3.26 | 3.17 | 3.25 | 244,713 | 3.25 |
| 12/26/2025 | 3.21 | 3.25 | 3.19 | 3.24 | 163,102 | 3.24 |
| 12/24/2025 | 3.20 | 3.25 | 3.20 | 3.23 | 141,679 | 3.23 |
| 12/23/2025 | 3.24 | 3.33 | 3.16 | 3.19 | 182,534 | 3.19 |
| 12/22/2025 | 3.35 | 3.41 | 3.23 | 3.23 | 230,254 | 3.23 |
| 12/19/2025 | 3.39 | 3.41 | 3.33 | 3.41 | 345,023 | 3.41 |
| 12/18/2025 | 3.40 | 3.43 | 3.33 | 3.37 | 160,238 | 3.37 |
| 12/17/2025 | 3.33 | 3.40 | 3.33 | 3.36 | 147,287 | 3.36 |
| 12/16/2025 | 3.32 | 3.36 | 3.31 | 3.34 | 125,874 | 3.34 |
| 12/15/2025 | 3.39 | 3.41 | 3.24 | 3.35 | 324,637 | 3.35 |
| 12/12/2025 | 3.46 | 3.48 | 3.35 | 3.37 | 187,099 | 3.37 |
| 12/11/2025 | 3.26 | 3.49 | 3.25 | 3.46 | 277,680 | 3.46 |
| 12/10/2025 | 3.17 | 3.28 | 3.17 | 3.18 | 513,743 | 3.18 |
| 12/09/2025 | 3.18 | 3.23 | 3.15 | 3.16 | 158,657 | 3.16 |
| 12/08/2025 | 3.21 | 3.25 | 3.18 | 3.18 | 179,860 | 3.18 |
| 12/05/2025 | 3.25 | 3.26 | 3.20 | 3.21 | 192,035 | 3.21 |
| 12/04/2025 | 3.33 | 3.35 | 3.23 | 3.25 | 183,111 | 3.25 |
| 12/03/2025 | 3.33 | 3.44 | 3.33 | 3.43 | 186,398 | 3.37 |
| 12/02/2025 | 3.35 | 3.37 | 3.26 | 3.32 | 191,564 | 3.26 |
| 12/01/2025 | 3.30 | 3.45 | 3.30 | 3.35 | 203,780 | 3.29 |
| 11/28/2025 | 3.34 | 3.34 | 3.27 | 3.30 | 55,358 | 3.24 |
| 11/26/2025 | 3.20 | 3.31 | 3.20 | 3.26 | 201,972 | 3.20 |
| 11/25/2025 | 3.15 | 3.23 | 3.15 | 3.23 | 126,405 | 3.17 |
| 11/24/2025 | 3.21 | 3.21 | 3.10 | 3.16 | 242,286 | 3.10 |
| 11/21/2025 | 3.13 | 3.25 | 3.11 | 3.20 | 228,333 | 3.14 |
| 11/20/2025 | 3.20 | 3.23 | 3.14 | 3.14 | 279,806 | 3.09 |
| 11/19/2025 | 3.30 | 3.33 | 3.09 | 3.10 | 249,487 | 3.05 |
| 11/18/2025 | 3.27 | 3.29 | 3.23 | 3.27 | 147,393 | 3.21 |
| 11/17/2025 | 3.33 | 3.38 | 3.25 | 3.25 | 190,542 | 3.19 |
| 11/14/2025 | 3.40 | 3.43 | 3.36 | 3.36 | 178,751 | 3.30 |
| 11/13/2025 | 3.42 | 3.46 | 3.38 | 3.40 | 213,206 | 3.34 |
| 11/12/2025 | 3.46 | 3.47 | 3.39 | 3.44 | 233,592 | 3.38 |
| 11/11/2025 | 3.88 | 3.88 | 3.42 | 3.44 | 406,979 | 3.38 |
| 11/10/2025 | 3.89 | 3.89 | 3.81 | 3.88 | 152,271 | 3.81 |
| 11/07/2025 | 3.76 | 3.84 | 3.75 | 3.81 | 123,995 | 3.74 |
| 11/06/2025 | 3.93 | 3.93 | 3.75 | 3.75 | 140,925 | 3.68 |
| 11/05/2025 | 3.78 | 3.90 | 3.78 | 3.89 | 132,869 | 3.82 |
| 11/04/2025 | 3.81 | 3.96 | 3.74 | 3.76 | 229,172 | 3.69 |
| 11/03/2025 | 3.92 | 3.96 | 3.85 | 3.87 | 127,478 | 3.80 |
| 10/31/2025 | 3.88 | 3.95 | 3.85 | 3.93 | 163,616 | 3.86 |
| 10/30/2025 | 3.92 | 3.98 | 3.88 | 3.89 | 114,361 | 3.82 |
| 10/29/2025 | 4.09 | 4.09 | 3.90 | 3.93 | 180,664 | 3.86 |
| 10/28/2025 | 4.12 | 4.18 | 4.07 | 4.09 | 155,236 | 4.02 |
| 10/27/2025 | 4.21 | 4.21 | 4.11 | 4.15 | 154,862 | 4.08 |
| 10/24/2025 | 4.15 | 4.21 | 4.13 | 4.19 | 105,749 | 4.12 |
| 10/23/2025 | 4.11 | 4.15 | 4.07 | 4.12 | 81,363 | 4.05 |
| 10/22/2025 | 4.06 | 4.11 | 4.02 | 4.06 | 172,174 | 3.99 |
| 10/21/2025 | 4.16 | 4.17 | 4.03 | 4.03 | 71,684 | 3.96 |
| 10/20/2025 | 4.07 | 4.19 | 4.04 | 4.19 | 161,041 | 4.12 |
| 10/17/2025 | 4.10 | 4.13 | 3.99 | 4.06 | 159,631 | 3.99 |
| 10/16/2025 | 4.42 | 4.43 | 4.10 | 4.12 | 286,598 | 4.05 |
| 10/15/2025 | 3.98 | 4.45 | 3.97 | 4.38 | 799,391 | 4.30 |
| 10/14/2025 | 3.72 | 3.87 | 3.70 | 3.84 | 171,911 | 3.77 |
| 10/13/2025 | 3.83 | 3.85 | 3.73 | 3.74 | 342,699 | 3.67 |
| 10/10/2025 | 3.88 | 3.92 | 3.79 | 3.81 | 266,720 | 3.74 |
| 10/09/2025 | 3.90 | 3.93 | 3.86 | 3.88 | 130,602 | 3.81 |
| 10/08/2025 | 3.88 | 3.94 | 3.85 | 3.88 | 232,137 | 3.81 |
| 10/07/2025 | 3.89 | 3.92 | 3.83 | 3.85 | 198,503 | 3.78 |
| 10/06/2025 | 3.96 | 3.98 | 3.89 | 3.89 | 262,055 | 3.82 |
| 10/03/2025 | 3.89 | 3.95 | 3.85 | 3.94 | 151,937 | 3.87 |