-
5 DAY PERFORMANCE
-0.38% -
1 MONTH PERFORMANCE
-15.91% -
3 MONTH PERFORMANCE
-16.45% -
6 MONTH PERFORMANCE
+11.40% -
YEAR-TO-DATE PERFORMANCE
-14.80% -
1 YEAR PERFORMANCE
-15.22%
FutureFuel Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.14 | $5.18 (0.78%) | $5.20 | $5.10 | 269,673 | $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 |
| 10/11/2024 | $6.16 | $6.29 (2.11%) | $6.36 | $6.16 | 236,471 | $275.27 M |
| 10/10/2024 | $6.21 | $6.14 (-1.13%) | $6.23 | $6.06 | 243,818 | $268.71 M |
| 10/09/2024 | $5.97 | $6.22 (4.19%) | $6.24 | $5.97 | 253,700 | $272.21 M |
| 10/08/2024 | $6.03 | $5.92 (-1.82%) | $6.05 | $5.82 | 290,045 | $259.08 M |
| 10/07/2024 | $6.05 | $6.05 (0%) | $6.09 | $5.94 | 284,920 | $264.77 M |
| 10/04/2024 | $5.77 | $6.04 (4.68%) | $6.04 | $5.76 | 309,419 | $264.33 M |
| 10/03/2024 | $5.68 | $5.76 (1.41%) | $5.83 | $5.63 | 228,213 | $252.08 M |
| 10/02/2024 | $5.72 | $5.71 (-0.17%) | $5.73 | $5.66 | 130,426 | $249.89 M |
| 10/01/2024 | $5.72 | $5.67 (-0.87%) | $5.76 | $5.66 | 344,500 | $248.14 M |
| 09/30/2024 | $5.65 | $5.75 (1.77%) | $5.77 | $5.60 | 251,826 | $251.64 M |
| 09/27/2024 | $5.70 | $5.62 (-1.4%) | $5.70 | $5.61 | 170,461 | $245.95 M |
| 09/26/2024 | $5.65 | $5.67 (0.35%) | $5.72 | $5.60 | 264,600 | $248.14 M |
| 09/25/2024 | $5.71 | $5.67 (-0.7%) | $5.75 | $5.61 | 335,203 | $248.14 M |
| 09/24/2024 | $5.57 | $5.70 (2.33%) | $5.77 | $5.50 | 247,400 | $249.45 M |
| 09/23/2024 | $5.61 | $5.54 (-1.25%) | $5.68 | $5.54 | 176,729 | $242.45 M |
| 09/20/2024 | $5.68 | $5.56 (-2.11%) | $5.68 | $5.53 | 490,400 | $243.32 M |
| 09/19/2024 | $5.70 | $5.74 (0.7%) | $5.76 | $5.64 | 206,541 | $251.20 M |
| 09/18/2024 | $5.74 | $5.59 (-2.61%) | $5.82 | $5.59 | 252,973 | $244.64 M |
| 09/17/2024 | $5.60 | $5.74 (2.5%) | $5.74 | $5.59 | 273,354 | $251.20 M |
| 09/16/2024 | $5.63 | $5.57 (-1.07%) | $5.68 | $5.49 | 299,276 | $243.76 M |
| 09/13/2024 | $5.58 | $5.61 (0.54%) | $5.68 | $5.57 | 229,514 | $245.51 M |
| 09/12/2024 | $5.61 | $5.54 (-1.25%) | $5.61 | $5.44 | 236,903 | $242.45 M |
| 09/11/2024 | $5.49 | $5.55 (1.09%) | $5.57 | $5.40 | 294,700 | $242.89 M |
| 09/10/2024 | $5.64 | $5.51 (-2.3%) | $5.65 | $5.46 | 283,000 | $241.14 M |
| 09/09/2024 | $5.83 | $5.62 (-3.6%) | $5.86 | $5.62 | 228,459 | $245.95 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 |