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 |