-
5 DAY PERFORMANCE
-4.25% -
1 MONTH PERFORMANCE
+19.28% -
3 MONTH PERFORMANCE
+25.11% -
6 MONTH PERFORMANCE
-0.71% -
YEAR-TO-DATE PERFORMANCE
-7.40% -
1 YEAR PERFORMANCE
-17.08%
FutureFuel Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/09/2024 | $5.83 | $5.63 (-3.43%) | $5.86 | $5.63 | 228,449 | $246.39 M |
| 09/06/2024 | $5.88 | $5.80 (-1.36%) | $5.95 | $5.76 | 189,727 | $253.83 M |
| 09/05/2024 | $6.00 | $5.88 (-2%) | $6.01 | $5.83 | 304,518 | $257.33 M |
| 09/04/2024 | $5.86 | $5.95 (1.54%) | $5.96 | $5.79 | 202,421 | $260.39 M |
| 09/03/2024 | $6.15 | $5.96 (-3.09%) | $6.16 | $5.89 | 308,075 | $260.83 M |
| 08/30/2024 | $6.31 | $6.24 (-1.11%) | $6.40 | $6.17 | 235,914 | $273.08 M |
| 08/29/2024 | $6.19 | $6.30 (1.78%) | $6.34 | $6.13 | 207,379 | $275.71 M |
| 08/28/2024 | $6.16 | $6.12 (-0.65%) | $6.17 | $6.05 | 173,700 | $267.83 M |
| 08/27/2024 | $6.06 | $6.18 (1.98%) | $6.20 | $6.02 | 233,100 | $270.46 M |
| 08/26/2024 | $6.34 | $6.11 (-3.63%) | $6.35 | $6.10 | 248,764 | $267.39 M |
| 08/23/2024 | $6.16 | $6.20 (0.65%) | $6.27 | $6.13 | 335,087 | $271.33 M |
| 08/22/2024 | $6.37 | $6.15 (-3.45%) | $6.37 | $6.12 | 280,433 | $269.14 M |
| 08/21/2024 | $6.18 | $6.32 (2.27%) | $6.36 | $6.18 | 485,419 | $276.58 M |
| 08/20/2024 | $6.04 | $6.16 (1.99%) | $6.22 | $6.01 | 552,200 | $269.58 M |
| 08/19/2024 | $6.20 | $6.04 (-2.58%) | $6.20 | $5.91 | 463,541 | $264.33 M |
| 08/16/2024 | $6.15 | $6.16 (0.16%) | $6.29 | $6.11 | 1.06 M | $269.58 M |
| 08/15/2024 | $6.26 | $6.12 (-2.24%) | $6.39 | $6.01 | 600,906 | $267.83 M |
| 08/14/2024 | $6.00 | $6.14 (2.33%) | $6.18 | $5.95 | 570,632 | $268.71 M |
| 08/13/2024 | $5.52 | $5.96 (7.97%) | $5.97 | $5.49 | 719,718 | $260.83 M |
| 08/12/2024 | $4.78 | $5.54 (15.9%) | $5.57 | $4.77 | 1.21 M | $242.45 M |
| 08/09/2024 | $4.78 | $4.72 (-1.26%) | $4.81 | $4.69 | 627,600 | $206.56 M |
| 08/08/2024 | $4.77 | $4.73 (-0.84%) | $4.84 | $4.71 | 301,319 | $207.00 M |
| 08/07/2024 | $4.87 | $4.75 (-2.46%) | $4.89 | $4.72 | 323,518 | $207.88 M |
| 08/06/2024 | $4.69 | $4.75 (1.28%) | $4.77 | $4.61 | 433,509 | $207.88 M |
| 08/05/2024 | $4.99 | $4.71 (-5.61%) | $5.04 | $4.66 | 663,214 | $206.12 M |
| 08/02/2024 | $5.30 | $5.18 (-2.26%) | $5.32 | $5.14 | 286,400 | $226.69 M |
| 08/01/2024 | $5.57 | $5.38 (-3.41%) | $5.65 | $5.33 | 360,628 | $235.45 M |
| 07/31/2024 | $5.59 | $5.59 (0%) | $5.66 | $5.54 | 210,646 | $244.64 M |
| 07/30/2024 | $5.54 | $5.54 (0%) | $5.58 | $5.49 | 187,422 | $242.45 M |
| 07/29/2024 | $5.57 | $5.54 (-0.54%) | $5.61 | $5.51 | 236,900 | $242.45 M |
| 07/26/2024 | $5.59 | $5.54 (-0.89%) | $5.60 | $5.44 | 332,132 | $242.45 M |
| 07/25/2024 | $5.50 | $5.58 (1.45%) | $5.67 | $5.45 | 360,459 | $244.20 M |
| 07/24/2024 | $5.54 | $5.49 (-0.9%) | $5.62 | $5.48 | 248,800 | $240.26 M |
| 07/23/2024 | $5.45 | $5.53 (1.47%) | $5.55 | $5.41 | 299,406 | $242.01 M |
| 07/22/2024 | $5.34 | $5.46 (2.25%) | $5.49 | $5.27 | 312,900 | $238.95 M |
| 07/19/2024 | $5.40 | $5.34 (-1.11%) | $5.40 | $5.26 | 281,400 | $233.70 M |
| 07/18/2024 | $5.32 | $5.39 (1.32%) | $5.46 | $5.27 | 372,933 | $235.88 M |
| 07/17/2024 | $5.28 | $5.34 (1.14%) | $5.40 | $5.27 | 328,000 | $233.70 M |
| 07/16/2024 | $5.18 | $5.31 (2.51%) | $5.32 | $5.16 | 334,819 | $232.38 M |
| 07/15/2024 | $5.30 | $5.18 (-2.26%) | $5.32 | $5.17 | 371,258 | $226.69 M |
| 07/12/2024 | $5.20 | $5.24 (0.77%) | $5.28 | $5.18 | 287,300 | $229.32 M |
| 07/11/2024 | $5.03 | $5.21 (3.58%) | $5.23 | $5.02 | 283,914 | $228.01 M |
| 07/10/2024 | $4.90 | $4.98 (1.63%) | $4.99 | $4.88 | 180,503 | $217.94 M |
| 07/09/2024 | $4.90 | $4.91 (0.2%) | $4.99 | $4.83 | 335,407 | $214.88 M |
| 07/08/2024 | $4.78 | $4.92 (2.93%) | $4.93 | $4.78 | 310,707 | $215.32 M |
| 07/05/2024 | $4.99 | $4.80 (-3.81%) | $4.99 | $4.77 | 442,465 | $210.06 M |
| 07/03/2024 | $5.00 | $5.01 (0.2%) | $5.05 | $5.00 | 129,800 | $219.25 M |
| 07/02/2024 | $5.00 | $5.00 (0%) | $5.03 | $4.95 | 322,337 | $218.82 M |
| 07/01/2024 | $5.12 | $5.00 (-2.34%) | $5.15 | $5.00 | 444,800 | $218.82 M |
| 06/28/2024 | $5.22 | $5.13 (-1.72%) | $5.22 | $5.00 | 918,977 | $224.51 M |
| 06/27/2024 | $5.20 | $5.14 (-1.15%) | $5.22 | $5.12 | 300,400 | $224.94 M |
| 06/26/2024 | $5.12 | $5.19 (1.37%) | $5.19 | $5.03 | 488,000 | $227.13 M |
| 06/25/2024 | $5.16 | $5.14 (-0.39%) | $5.32 | $5.11 | 737,544 | $224.94 M |
| 06/24/2024 | $4.96 | $5.13 (3.43%) | $5.13 | $4.96 | 548,319 | $224.51 M |
| 06/21/2024 | $4.68 | $4.93 (5.34%) | $4.96 | $4.65 | 1.22 M | $215.75 M |
| 06/20/2024 | $4.71 | $4.69 (-0.42%) | $4.80 | $4.66 | 366,520 | $205.25 M |
| 06/18/2024 | $4.64 | $4.70 (1.29%) | $4.76 | $4.64 | 405,925 | $205.69 M |
| 06/17/2024 | $4.52 | $4.62 (2.21%) | $4.63 | $4.47 | 326,948 | $202.19 M |
| 06/14/2024 | $4.65 | $4.56 (-1.94%) | $4.66 | $4.53 | 556,912 | $199.56 M |
| 06/13/2024 | $4.61 | $4.61 (0%) | $4.71 | $4.55 | 628,736 | $201.75 M |
| 06/12/2024 | $4.56 | $4.60 (0.88%) | $4.68 | $4.54 | 472,700 | $201.31 M |
| 06/11/2024 | $4.43 | $4.53 (2.26%) | $4.60 | $4.41 | 478,727 | $198.25 M |
| 06/10/2024 | $4.34 | $4.50 (3.69%) | $4.50 | $4.25 | 717,635 | $196.93 M |