FutureFuel Corp. (FF) Charts

$5.24

north_east
$0.04 (0.77%)
Day's range
$5.17
Day's range
$5.26

5 DAY PERFORMANCE

+1.35%

1 MONTH PERFORMANCE

-0.57%

3 MONTH PERFORMANCE

-15.07%

6 MONTH PERFORMANCE

+0.00%

YEAR-TO-DATE PERFORMANCE

-0.95%

1 YEAR PERFORMANCE

-10.27%

FutureFuel Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $5.24 $5.22 (-0.38%) $5.27 $5.17 250,952 $228.44 M
01/13/2025 $5.16 $5.20 (0.78%) $5.23 $5.14 162,800 $227.57 M
01/10/2025 $5.20 $5.14 (-1.15%) $5.20 $5.09 174,400 $224.94 M
01/08/2025 $5.20 $5.17 (-0.58%) $5.23 $5.10 216,428 $226.26 M
01/07/2025 $5.36 $5.22 (-2.61%) $5.39 $5.21 163,124 $228.44 M
01/06/2025 $5.41 $5.35 (-1.11%) $5.51 $5.34 252,515 $234.13 M
01/03/2025 $5.22 $5.25 (0.57%) $5.28 $5.17 213,411 $229.76 M
01/02/2025 $5.30 $5.21 (-1.7%) $5.38 $5.20 241,700 $228.01 M
12/31/2024 $5.31 $5.29 (-0.38%) $5.39 $5.27 149,700 $231.51 M
12/30/2024 $5.34 $5.31 (-0.56%) $5.40 $5.13 216,730 $232.38 M
12/27/2024 $5.19 $5.20 (0.19%) $5.27 $5.14 146,233 $227.57 M
12/26/2024 $5.16 $5.19 (0.58%) $5.22 $5.13 172,637 $227.13 M
12/24/2024 $5.10 $5.16 (1.18%) $5.18 $5.08 102,324 $225.82 M
12/23/2024 $5.12 $5.10 (-0.39%) $5.12 $5.07 282,200 $223.19 M
12/20/2024 $5.15 $5.10 (-0.97%) $5.20 $5.08 437,709 $223.19 M
12/19/2024 $5.15 $5.14 (-0.19%) $5.22 $5.11 349,800 $224.94 M
12/18/2024 $5.28 $5.09 (-3.6%) $5.32 $5.09 359,014 $222.75 M
12/17/2024 $5.19 $5.26 (1.35%) $5.32 $5.19 227,716 $230.19 M
12/16/2024 $5.21 $5.20 (-0.19%) $5.27 $5.19 158,343 $227.57 M
12/13/2024 $5.30 $5.27 (-0.57%) $5.30 $5.20 155,200 $230.63 M
12/12/2024 $5.21 $5.30 (1.73%) $5.35 $5.20 179,400 $231.95 M
12/11/2024 $5.26 $5.23 (-0.57%) $5.32 $5.15 404,325 $228.88 M
12/10/2024 $5.33 $5.20 (-2.44%) $5.35 $5.20 271,214 $227.57 M
12/09/2024 $5.15 $5.30 (2.91%) $5.36 $5.15 347,007 $231.95 M
12/06/2024 $5.19 $5.14 (-0.96%) $5.20 $5.08 249,745 $224.94 M
12/05/2024 $5.16 $5.18 (0.39%) $5.20 $5.12 141,800 $226.69 M
12/04/2024 $5.12 $5.14 (0.39%) $5.18 $5.05 329,759 $224.94 M
12/03/2024 $5.32 $5.24 (-1.5%) $5.32 $5.18 302,104 $229.32 M
12/02/2024 $5.19 $5.29 (1.93%) $5.32 $5.13 303,424 $231.51 M
11/29/2024 $5.25 $5.21 (-0.76%) $5.26 $5.17 112,149 $228.01 M
11/27/2024 $5.19 $5.21 (0.39%) $5.25 $5.18 158,143 $228.01 M
11/26/2024 $5.16 $5.18 (0.39%) $5.22 $5.10 233,618 $226.69 M
11/25/2024 $5.16 $5.18 (0.39%) $5.25 $5.14 326,105 $226.69 M
11/22/2024 $5.14 $5.18 (0.78%) $5.20 $5.10 269,710 $226.69 M
11/21/2024 $5.14 $5.14 (0%) $5.20 $5.07 218,400 $224.94 M
11/20/2024 $5.28 $5.14 (-2.65%) $5.28 $5.08 225,017 $224.94 M
11/19/2024 $5.15 $5.20 (0.97%) $5.23 $5.12 236,500 $227.57 M
11/18/2024 $5.18 $5.19 (0.19%) $5.35 $5.15 324,914 $227.13 M
11/15/2024 $5.20 $5.12 (-1.54%) $5.28 $5.00 423,669 $224.07 M
11/14/2024 $5.11 $5.19 (1.57%) $5.41 $5.11 482,545 $227.13 M
11/13/2024 $5.11 $5.03 (-1.57%) $5.17 $5.00 406,300 $220.13 M
11/12/2024 $4.99 $5.09 (2%) $5.15 $4.91 577,800 $222.75 M
11/11/2024 $5.51 $5.00 (-9.26%) $5.51 $4.51 1.38 M $218.82 M
11/08/2024 $6.24 $6.09 (-2.4%) $6.24 $6.07 419,233 $266.52 M
11/07/2024 $6.25 $6.25 (0%) $6.30 $6.19 294,613 $273.52 M
11/06/2024 $6.15 $6.23 (1.3%) $6.25 $6.09 388,235 $272.65 M
11/05/2024 $6.00 $6.04 (0.67%) $6.08 $5.96 215,500 $264.33 M
11/04/2024 $6.00 $6.02 (0.33%) $6.11 $6.00 268,400 $263.45 M
11/01/2024 $6.04 $5.98 (-0.99%) $6.05 $5.90 191,535 $261.70 M
10/31/2024 $6.10 $6.04 (-0.98%) $6.14 $6.01 209,600 $264.33 M
10/30/2024 $6.04 $6.06 (0.33%) $6.19 $6.04 205,304 $265.21 M
10/29/2024 $6.16 $6.09 (-1.14%) $6.16 $5.91 299,300 $266.52 M
10/28/2024 $6.20 $6.17 (-0.48%) $6.31 $6.17 272,600 $270.02 M
10/25/2024 $6.24 $6.20 (-0.64%) $6.39 $6.19 274,611 $271.33 M
10/24/2024 $6.10 $6.16 (0.98%) $6.21 $6.10 282,344 $269.58 M
10/23/2024 $6.03 $6.08 (0.83%) $6.10 $6.00 269,602 $266.08 M
10/22/2024 $5.93 $6.05 (2.02%) $6.10 $5.91 306,448 $264.77 M
10/21/2024 $6.10 $5.93 (-2.79%) $6.10 $5.92 261,400 $259.52 M
10/18/2024 $6.12 $6.09 (-0.49%) $6.19 $6.09 245,000 $266.52 M
10/17/2024 $6.11 $6.11 (0%) $6.14 $6.01 206,324 $267.39 M
10/16/2024 $6.11 $6.13 (0.33%) $6.18 $6.09 211,340 $268.27 M
10/15/2024 $6.17 $6.05 (-1.94%) $6.23 $6.04 269,442 $264.77 M
10/14/2024 $6.31 $6.17 (-2.22%) $6.31 $6.08 339,409 $270.02 M