FutureFuel Corp. Common shares (FF)
4.6400
+0.1200 (2.65%)
NYSE· Last Trade: Jul 1st, 5:38 PM EDT
Historical Prices For FutureFuel Corp. Common shares (FF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 4.64 | 4.64 | 4.45 | 4.52 | 446,627 | 4.52 |
| 6/29/2026 | 4.19 | 4.66 | 4.19 | 4.63 | 490,645 | 4.63 |
| 6/26/2026 | 4.12 | 4.25 | 4.12 | 4.24 | 650,318 | 4.24 |
| 6/25/2026 | 4.20 | 4.20 | 4.09 | 4.11 | 181,298 | 4.11 |
| 6/24/2026 | 4.05 | 4.18 | 3.99 | 4.16 | 224,068 | 4.16 |
| 6/23/2026 | 4.05 | 4.11 | 4.03 | 4.07 | 264,404 | 4.07 |
| 6/22/2026 | 4.23 | 4.23 | 4.04 | 4.06 | 190,984 | 4.06 |
| 6/18/2026 | 4.23 | 4.27 | 4.20 | 4.24 | 186,970 | 4.24 |
| 6/17/2026 | 4.33 | 4.35 | 4.21 | 4.23 | 186,075 | 4.23 |
| 6/16/2026 | 4.40 | 4.48 | 4.24 | 4.34 | 322,474 | 4.34 |
| 6/15/2026 | 4.56 | 4.58 | 4.37 | 4.37 | 283,155 | 4.37 |
| 6/12/2026 | 4.57 | 4.67 | 4.53 | 4.60 | 119,145 | 4.60 |
| 6/11/2026 | 4.62 | 4.75 | 4.54 | 4.56 | 424,577 | 4.56 |
| 6/10/2026 | 4.54 | 4.63 | 4.49 | 4.57 | 416,715 | 4.57 |
| 6/09/2026 | 4.50 | 4.53 | 4.41 | 4.51 | 351,393 | 4.51 |
| 6/08/2026 | 4.37 | 4.54 | 4.36 | 4.45 | 271,380 | 4.45 |
| 6/05/2026 | 4.53 | 4.60 | 4.35 | 4.35 | 342,632 | 4.35 |
| 6/04/2026 | 4.26 | 4.41 | 4.22 | 4.37 | 315,938 | 4.37 |
| 6/03/2026 | 4.31 | 4.45 | 4.22 | 4.27 | 207,092 | 4.26 |
| 6/02/2026 | 4.19 | 4.36 | 4.19 | 4.30 | 215,379 | 4.29 |
| 6/01/2026 | 4.08 | 4.22 | 4.06 | 4.18 | 220,545 | 4.17 |
| 5/29/2026 | 0.00 | 4.19 | 4.08 | 4.14 | 210,299 | 4.13 |
| 5/28/2026 | 4.12 | 4.19 | 4.06 | 4.17 | 183,058 | 4.16 |
| 5/27/2026 | 4.00 | 4.13 | 4.00 | 4.07 | 211,935 | 4.06 |
| 5/26/2026 | 4.08 | 4.18 | 4.02 | 4.03 | 250,425 | 4.02 |
| 5/22/2026 | 4.13 | 4.18 | 4.04 | 4.12 | 215,769 | 4.11 |
| 5/21/2026 | 3.99 | 4.11 | 3.96 | 4.08 | 241,316 | 4.07 |
| 5/20/2026 | 4.08 | 4.16 | 4.00 | 4.01 | 229,953 | 4.00 |
| 5/19/2026 | 4.22 | 4.22 | 4.05 | 4.08 | 290,911 | 4.07 |
| 5/18/2026 | 4.02 | 4.30 | 3.91 | 4.22 | 418,932 | 4.21 |
| 5/15/2026 | 4.11 | 4.13 | 4.02 | 4.03 | 314,129 | 4.02 |
| 5/14/2026 | 4.05 | 4.27 | 4.00 | 4.15 | 395,413 | 4.14 |
| 5/13/2026 | 4.05 | 4.08 | 3.95 | 4.06 | 750,744 | 4.05 |
| 5/12/2026 | 4.55 | 4.65 | 4.04 | 4.07 | 899,580 | 4.06 |
| 5/11/2026 | 4.89 | 4.94 | 4.79 | 4.84 | 341,932 | 4.83 |
| 5/08/2026 | 4.80 | 4.92 | 4.76 | 4.90 | 214,462 | 4.89 |
| 5/07/2026 | 4.76 | 4.82 | 4.66 | 4.80 | 267,570 | 4.79 |
| 5/06/2026 | 4.94 | 4.94 | 4.77 | 4.79 | 244,572 | 4.78 |
| 5/05/2026 | 4.95 | 5.11 | 4.95 | 4.98 | 266,439 | 4.97 |
| 5/04/2026 | 4.88 | 4.96 | 4.76 | 4.90 | 336,676 | 4.89 |
| 5/01/2026 | 4.98 | 5.12 | 4.81 | 4.87 | 537,794 | 4.86 |
| 4/30/2026 | 4.48 | 5.07 | 4.48 | 4.98 | 733,774 | 4.97 |
| 4/29/2026 | 4.24 | 4.52 | 4.21 | 4.51 | 574,274 | 4.50 |
| 4/28/2026 | 4.18 | 4.26 | 4.12 | 4.23 | 295,266 | 4.22 |
| 4/27/2026 | 4.12 | 4.26 | 4.11 | 4.17 | 357,575 | 4.16 |
| 4/24/2026 | 4.15 | 4.18 | 4.07 | 4.12 | 142,120 | 4.11 |
| 4/23/2026 | 4.29 | 4.29 | 4.11 | 4.13 | 210,538 | 4.12 |
| 4/22/2026 | 4.28 | 4.31 | 4.23 | 4.25 | 341,121 | 4.24 |
| 4/21/2026 | 4.27 | 4.29 | 4.16 | 4.23 | 321,002 | 4.22 |
| 4/20/2026 | 4.20 | 4.32 | 4.16 | 4.26 | 793,636 | 4.25 |
| 4/17/2026 | 4.04 | 4.22 | 4.01 | 4.21 | 440,996 | 4.20 |
| 4/16/2026 | 4.00 | 4.16 | 4.00 | 4.07 | 415,697 | 4.06 |
| 4/15/2026 | 4.25 | 4.25 | 3.94 | 4.00 | 496,580 | 3.99 |
| 4/14/2026 | 4.20 | 4.27 | 4.15 | 4.15 | 343,705 | 4.14 |
| 4/13/2026 | 4.12 | 4.29 | 4.10 | 4.20 | 597,425 | 4.19 |
| 4/10/2026 | 4.23 | 4.24 | 4.03 | 4.11 | 352,410 | 4.10 |
| 4/09/2026 | 4.29 | 4.46 | 4.22 | 4.22 | 548,171 | 4.21 |
| 4/08/2026 | 4.27 | 4.29 | 4.17 | 4.28 | 536,096 | 4.27 |
| 4/07/2026 | 4.21 | 4.33 | 4.20 | 4.24 | 755,078 | 4.23 |
| 4/06/2026 | 4.16 | 4.24 | 4.10 | 4.19 | 339,924 | 4.18 |
| 4/02/2026 | 4.00 | 4.33 | 4.00 | 4.18 | 946,685 | 4.17 |