Skip to main content

FutureFuel Corp. Common shares (NY: FF )

5.370 -0.120 (-2.19%)
Official Closing Price Updated: 4:10 PM EST, Jan 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2025 5.320 5.520 5.300 5.490 291,990 +0.14(+2.62%)
Jan 17, 2025 5.400 5.400 5.285 5.350 214,762 -0.04(-0.74%)
Jan 16, 2025 5.340 5.400 5.259 5.390 195,556 +0.06(+1.13%)
Jan 15, 2025 5.300 5.360 5.260 5.330 182,346 +0.11(+2.11%)
Jan 14, 2025 5.240 5.270 5.165 5.220 250,959 +0.02(+0.38%)
Jan 13, 2025 5.160 5.225 5.140 5.200 162,773 +0.06(+1.17%)
Jan 10, 2025 5.200 5.200 5.085 5.140 174,400 -0.03(-0.58%)
Jan 08, 2025 5.200 5.233 5.095 5.170 216,428 -0.05(-0.96%)
Jan 07, 2025 5.360 5.390 5.210 5.220 163,123 -0.13(-2.43%)
Jan 06, 2025 5.410 5.510 5.340 5.350 252,505 +0.10(+1.90%)
Jan 03, 2025 5.220 5.280 5.170 5.250 213,411 +0.04(+0.77%)
Jan 02, 2025 5.300 5.380 5.200 5.210 241,689 -0.08(-1.51%)
Dec 31, 2024 5.290 0 -0.02(-0.38%)
Dec 30, 2024 5.340 5.400 5.130 5.310 216,711 +0.11(+2.12%)
Dec 27, 2024 5.190 5.270 5.144 5.200 146,233 +0.01(+0.19%)
Dec 26, 2024 5.160 5.220 5.130 5.190 172,532 +0.03(+0.58%)
Dec 24, 2024 5.100 5.175 5.080 5.160 102,324 +0.06(+1.18%)
Dec 23, 2024 5.120 5.120 5.070 5.100 282,178 +0.00(+0.00%)
Dec 20, 2024 5.150 5.200 5.075 5.100 437,709 -0.05(-0.97%)
Dec 19, 2024 5.150 5.224 5.110 5.150 268,606 +0.06(+1.18%)
Dec 18, 2024 5.280 5.320 5.090 5.090 359,014 -0.17(-3.23%)
Dec 17, 2024 5.190 5.315 5.190 5.260 227,716 +0.06(+1.15%)
Dec 16, 2024 5.210 5.270 5.190 5.200 158,333 -0.07(-1.33%)
Dec 13, 2024 5.300 5.300 5.195 5.270 155,169 -0.03(-0.57%)
Dec 12, 2024 5.210 5.345 5.200 5.300 179,381 +0.07(+1.34%)
Dec 11, 2024 5.260 5.320 5.145 5.230 404,315 +0.03(+0.58%)
Dec 10, 2024 5.330 5.350 5.200 5.200 271,204 -0.10(-1.89%)
Dec 09, 2024 5.150 5.360 5.150 5.300 347,007 +0.16(+3.11%)
Dec 06, 2024 5.190 5.200 5.080 5.140 249,745 -0.04(-0.77%)
Dec 05, 2024 5.160 5.200 5.118 5.180 141,785 +0.04(+0.78%)
Dec 04, 2024 5.120 5.175 5.050 5.140 329,637 -0.04(-0.77%)
Dec 03, 2024 5.259 5.259 5.116 5.180 305,603 -0.05(-0.95%)
Dec 02, 2024 5.131 5.254 5.066 5.229 306,935 +0.08(+1.54%)
Nov 29, 2024 5.190 5.200 5.106 5.150 113,448 +0.00(+0.00%)
Nov 27, 2024 5.131 5.190 5.121 5.150 159,974 +0.03(+0.58%)
Nov 26, 2024 5.101 5.155 5.037 5.121 236,290 +0.00(+0.00%)
Nov 25, 2024 5.101 5.190 5.076 5.121 329,873 +0.00(+0.00%)
Nov 22, 2024 5.081 5.136 5.042 5.121 272,834 +0.04(+0.78%)
Nov 21, 2024 5.081 5.142 5.012 5.081 220,891 +0.00(+0.00%)
Nov 20, 2024 5.220 5.220 5.022 5.081 227,608 -0.06(-1.15%)
Nov 19, 2024 5.091 5.170 5.061 5.140 239,214 +0.01(+0.19%)
Nov 18, 2024 5.121 5.289 5.091 5.131 328,677 +0.07(+1.37%)
Nov 15, 2024 5.140 5.215 4.943 5.061 428,576 -0.07(-1.35%)
Nov 14, 2024 5.051 5.346 5.051 5.131 488,134 +0.16(+3.18%)
Nov 13, 2024 5.051 5.111 4.943 4.972 411,005 -0.06(-1.18%)
Nov 12, 2024 4.933 5.091 4.854 5.032 584,451 +0.09(+1.80%)
Nov 11, 2024 5.447 5.447 4.458 4.943 1,396,622 -1.08(-17.90%)
Nov 08, 2024 6.169 6.169 5.996 6.020 424,089 -0.16(-2.56%)
Nov 07, 2024 6.178 6.223 6.119 6.178 297,974 +0.02(+0.32%)
Nov 06, 2024 6.080 6.178 6.020 6.159 392,731 +0.19(+3.15%)
Nov 05, 2024 5.931 6.005 5.892 5.971 217,993 +0.02(+0.33%)
Nov 04, 2024 5.931 6.040 5.926 5.951 271,472 +0.04(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.