FutureFuel Corp. (FF)
NYSE: FF
· Real-Time Price · USD
3.94
0.07 (1.81%)
At close: Oct 03, 2025, 3:59 PM
3.95
0.25%
After-hours: Oct 03, 2025, 06:54 PM EDT
FF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.89 | 3.95 | 3.85 | 3.94 | 3.94 | 1.81% | 151,907 |
| Oct 2, 2025 | 3.85 | 3.90 | 3.82 | 3.87 | 3.87 | 0.00% | 158,323 |
| Oct 1, 2025 | 3.84 | 3.95 | 3.84 | 3.87 | 3.87 | -0.26% | 123,183 |
| Sep 30, 2025 | 3.87 | 3.91 | 3.84 | 3.88 | 3.88 | 0.52% | 135,900 |
| Sep 29, 2025 | 3.93 | 3.95 | 3.86 | 3.86 | 3.86 | -1.78% | 125,300 |
| Sep 26, 2025 | 3.91 | 3.95 | 3.89 | 3.93 | 3.93 | 0.51% | 113,719 |
| Sep 25, 2025 | 3.89 | 3.96 | 3.88 | 3.91 | 3.91 | 0.00% | 158,729 |
| Sep 24, 2025 | 3.88 | 3.97 | 3.87 | 3.91 | 3.91 | 1.56% | 181,700 |
| Sep 23, 2025 | 3.93 | 3.95 | 3.85 | 3.85 | 3.85 | -2.04% | 118,012 |
| Sep 22, 2025 | 3.86 | 3.96 | 3.84 | 3.93 | 3.93 | 2.08% | 179,032 |
| Sep 19, 2025 | 4.05 | 4.05 | 3.84 | 3.85 | 3.85 | -4.94% | 339,700 |
| Sep 18, 2025 | 3.94 | 4.08 | 3.93 | 4.05 | 4.05 | 3.85% | 207,518 |
| Sep 17, 2025 | 3.95 | 4.04 | 3.89 | 3.90 | 3.90 | -1.27% | 182,035 |
| Sep 16, 2025 | 3.91 | 3.96 | 3.89 | 3.95 | 3.95 | 1.02% | 162,600 |
| Sep 15, 2025 | 3.86 | 3.92 | 3.86 | 3.91 | 3.91 | 1.56% | 107,019 |
| Sep 12, 2025 | 3.91 | 3.92 | 3.85 | 3.85 | 3.85 | -2.04% | 106,195 |
| Sep 11, 2025 | 3.88 | 3.95 | 3.86 | 3.93 | 3.93 | 0.77% | 145,722 |
| Sep 10, 2025 | 3.85 | 3.90 | 3.84 | 3.90 | 3.90 | 1.30% | 134,900 |
| Sep 9, 2025 | 3.98 | 4.00 | 3.83 | 3.85 | 3.85 | -3.75% | 243,709 |
| Sep 8, 2025 | 3.95 | 4.05 | 3.91 | 4.00 | 4.00 | 1.01% | 173,442 |
Page 1 of 136