• SPX
  • $5,471.05
  • 1.16 %
  • $62.63
  • DJI
  • $40,829.59
  • 1.2 %
  • $484.18
  • N225
  • $36,159.16
  • -0.16 %
  • -$56.59
  • FTSE
  • $8,246.94
  • -0.29 %
  • -$23.90
  • IXIC
  • $16,884.60
  • 1.16 %
  • $193.77
FutureFuel Corp. (FF) Charts

FutureFuel Corp. (FF) Charts

NYSE Currency in USD Disclaimer

Stock Price

$5.63

-$0.17

(-2.93%)

Day's range
$5.63
Day's range
$5.86
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.