FutureFuel Corp. Common shares (NY:FF)

3.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 3.870 3.910 3.840 3.880 135,881 +0.02(+0.52%)
Sep 29, 2025 3.930 3.950 3.855 3.860 125,269 -0.07(-1.78%)
Sep 26, 2025 3.910 3.945 3.888 3.930 118,379 +0.02(+0.51%)
Sep 25, 2025 3.890 3.955 3.875 3.910 158,729 +0.00(+0.00%)
Sep 24, 2025 3.880 3.970 3.865 3.910 181,699 +0.06(+1.56%)
Sep 23, 2025 3.930 3.950 3.845 3.850 118,012 -0.08(-2.04%)
Sep 22, 2025 3.860 3.955 3.844 3.930 179,032 +0.08(+2.08%)
Sep 19, 2025 4.050 4.050 3.840 3.850 339,671 -0.20(-4.94%)
Sep 18, 2025 3.940 4.080 3.925 4.050 207,518 +0.15(+3.85%)
Sep 17, 2025 3.950 4.035 3.890 3.900 182,035 -0.05(-1.27%)
Sep 16, 2025 3.910 3.960 3.885 3.950 162,574 +0.04(+1.02%)
Sep 15, 2025 3.860 3.915 3.855 3.910 107,018 +0.06(+1.56%)
Sep 12, 2025 3.910 3.920 3.850 3.850 106,195 -0.08(-2.04%)
Sep 11, 2025 3.880 3.950 3.860 3.930 145,722 +0.03(+0.77%)
Sep 10, 2025 3.850 3.900 3.835 3.900 134,856 +0.05(+1.30%)
Sep 09, 2025 3.980 4.000 3.830 3.850 243,706 -0.15(-3.75%)
Sep 08, 2025 3.950 4.045 3.910 4.000 173,442 +0.04(+1.01%)
Sep 05, 2025 3.930 3.978 3.890 3.960 121,012 +0.04(+1.02%)
Sep 04, 2025 3.940 3.950 3.880 3.920 178,731 -0.03(-0.76%)
Sep 03, 2025 3.832 3.970 3.792 3.950 271,889 +0.12(+3.08%)
Sep 02, 2025 3.822 3.842 3.778 3.832 281,003 +0.01(+0.26%)
Aug 29, 2025 3.852 3.891 3.812 3.822 100,673 -0.06(-1.52%)
Aug 28, 2025 3.911 3.920 3.817 3.881 118,489 +0.00(+0.00%)
Aug 27, 2025 3.842 3.891 3.792 3.881 297,746 +0.03(+0.77%)
Aug 26, 2025 3.802 3.866 3.802 3.852 220,583 +0.02(+0.51%)
Aug 25, 2025 3.812 3.911 3.754 3.832 261,733 +0.02(+0.52%)
Aug 22, 2025 3.664 3.847 3.645 3.812 448,690 +0.16(+4.31%)
Aug 21, 2025 3.694 3.694 3.645 3.654 138,502 -0.05(-1.33%)
Aug 20, 2025 3.664 3.714 3.610 3.704 297,740 +0.05(+1.35%)
Aug 19, 2025 3.694 3.728 3.615 3.654 200,878 -0.03(-0.80%)
Aug 18, 2025 3.595 3.723 3.586 3.684 218,828 +0.13(+3.60%)
Aug 15, 2025 3.674 3.674 3.546 3.556 1,057,021 -0.08(-2.17%)
Aug 14, 2025 3.743 3.753 3.615 3.635 196,932 -0.12(-3.15%)
Aug 13, 2025 3.546 3.763 3.522 3.753 288,332 +0.20(+5.54%)
Aug 12, 2025 3.664 3.753 3.546 3.556 347,143 -0.15(-3.99%)
Aug 11, 2025 3.714 3.728 3.590 3.704 318,000 +0.01(+0.27%)
Aug 08, 2025 3.792 3.807 3.674 3.694 222,782 -0.10(-2.60%)
Aug 07, 2025 3.871 3.876 3.758 3.792 175,625 -0.01(-0.26%)
Aug 06, 2025 3.861 3.871 3.758 3.802 207,305 -0.06(-1.53%)
Aug 05, 2025 3.783 3.861 3.753 3.861 169,090 +0.09(+2.35%)
Aug 04, 2025 3.832 3.832 3.743 3.773 292,444 -0.03(-0.78%)
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 Of Service.