FutureFuel Corp. Common shares (FF)
4.1700
+0.0500 (1.21%)
NYSE · Last Trade: Jul 4th, 12:54 AM EDT
Historical Prices For FutureFuel Corp. Common shares (FF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 4.12 | 4.18 | 4.11 | 4.17 | 83,550 | 4.17 |
| 7/02/2025 | 4.03 | 4.13 | 4.00 | 4.12 | 166,441 | 4.12 |
| 7/01/2025 | 3.88 | 4.04 | 3.87 | 4.00 | 245,377 | 4.00 |
| 6/30/2025 | 3.95 | 3.96 | 3.88 | 3.88 | 226,256 | 3.88 |
| 6/27/2025 | 3.91 | 3.95 | 3.85 | 3.95 | 619,408 | 3.95 |
| 6/26/2025 | 4.02 | 4.04 | 3.87 | 3.90 | 283,358 | 3.90 |
| 6/25/2025 | 4.14 | 4.17 | 4.01 | 4.02 | 197,499 | 4.02 |
| 6/24/2025 | 4.17 | 4.21 | 4.11 | 4.14 | 311,010 | 4.14 |
| 6/23/2025 | 4.05 | 4.21 | 4.02 | 4.19 | 398,534 | 4.19 |
| 6/20/2025 | 4.21 | 4.21 | 4.05 | 4.06 | 415,603 | 4.06 |
| 6/18/2025 | 4.35 | 4.35 | 4.13 | 4.21 | 438,846 | 4.21 |
| 6/17/2025 | 4.16 | 4.41 | 4.15 | 4.36 | 449,301 | 4.36 |
| 6/16/2025 | 4.20 | 4.21 | 4.03 | 4.20 | 514,945 | 4.20 |
| 6/13/2025 | 3.86 | 4.17 | 3.86 | 4.14 | 1,001,740 | 4.14 |
| 6/12/2025 | 3.96 | 3.97 | 3.85 | 3.87 | 192,724 | 3.87 |
| 6/11/2025 | 3.99 | 3.99 | 3.94 | 3.98 | 127,044 | 3.98 |
| 6/10/2025 | 3.93 | 3.98 | 3.92 | 3.95 | 133,337 | 3.95 |
| 6/09/2025 | 3.91 | 3.95 | 3.89 | 3.90 | 122,570 | 3.90 |
| 6/06/2025 | 3.92 | 3.96 | 3.88 | 3.89 | 172,095 | 3.89 |
| 6/05/2025 | 3.88 | 3.90 | 3.85 | 3.88 | 136,906 | 3.88 |
| 6/04/2025 | 3.90 | 3.98 | 3.85 | 3.87 | 169,513 | 3.87 |
| 6/03/2025 | 3.92 | 4.00 | 3.87 | 3.96 | 220,439 | 3.90 |
| 6/02/2025 | 3.95 | 4.06 | 3.88 | 3.93 | 370,810 | 3.87 |
| 5/30/2025 | 3.92 | 3.96 | 3.86 | 3.95 | 215,128 | 3.89 |
| 5/29/2025 | 3.90 | 3.96 | 3.88 | 3.94 | 151,257 | 3.88 |
| 5/28/2025 | 4.01 | 4.04 | 3.88 | 3.89 | 177,646 | 3.83 |
| 5/27/2025 | 3.91 | 4.02 | 3.91 | 4.01 | 223,769 | 3.95 |
| 5/23/2025 | 3.90 | 3.92 | 3.85 | 3.90 | 307,881 | 3.84 |
| 5/22/2025 | 3.91 | 3.97 | 3.85 | 3.93 | 171,521 | 3.87 |
| 5/21/2025 | 4.00 | 4.00 | 3.90 | 3.92 | 266,156 | 3.86 |
| 5/20/2025 | 4.07 | 4.08 | 4.00 | 4.01 | 200,685 | 3.95 |
| 5/19/2025 | 4.16 | 4.16 | 4.05 | 4.07 | 148,320 | 4.01 |
| 5/16/2025 | 4.16 | 4.17 | 4.10 | 4.16 | 189,324 | 4.10 |
| 5/15/2025 | 4.28 | 4.30 | 4.12 | 4.14 | 191,187 | 4.08 |
| 5/14/2025 | 4.16 | 4.32 | 4.13 | 4.30 | 296,285 | 4.23 |
| 5/13/2025 | 4.02 | 4.25 | 4.00 | 4.19 | 391,269 | 4.13 |
| 5/12/2025 | 4.22 | 4.27 | 4.05 | 4.05 | 295,453 | 3.99 |
| 5/09/2025 | 4.09 | 4.13 | 4.05 | 4.12 | 141,530 | 4.06 |
| 5/08/2025 | 4.02 | 4.09 | 3.98 | 4.08 | 133,063 | 4.02 |
| 5/07/2025 | 3.97 | 3.99 | 3.91 | 3.99 | 128,995 | 3.93 |
| 5/06/2025 | 3.99 | 4.01 | 3.93 | 3.97 | 125,452 | 3.91 |
| 5/05/2025 | 4.13 | 4.19 | 3.97 | 3.99 | 134,351 | 3.93 |
| 5/02/2025 | 4.15 | 4.17 | 4.07 | 4.13 | 269,120 | 4.07 |
| 5/01/2025 | 4.09 | 4.16 | 4.07 | 4.11 | 200,758 | 4.05 |
| 4/30/2025 | 4.07 | 4.16 | 4.04 | 4.11 | 304,527 | 4.05 |
| 4/29/2025 | 4.10 | 4.16 | 4.04 | 4.11 | 241,487 | 4.05 |
| 4/28/2025 | 4.14 | 4.17 | 4.10 | 4.11 | 304,280 | 4.05 |
| 4/25/2025 | 4.02 | 4.16 | 4.00 | 4.15 | 245,691 | 4.09 |
| 4/24/2025 | 3.94 | 4.07 | 3.93 | 4.04 | 295,437 | 3.98 |
| 4/23/2025 | 4.06 | 4.11 | 3.91 | 3.93 | 291,384 | 3.87 |
| 4/22/2025 | 3.95 | 4.05 | 3.90 | 4.00 | 200,057 | 3.94 |
| 4/21/2025 | 3.95 | 4.00 | 3.87 | 3.92 | 217,261 | 3.86 |
| 4/17/2025 | 3.97 | 4.00 | 3.94 | 3.94 | 279,965 | 3.88 |
| 4/16/2025 | 3.92 | 4.05 | 3.89 | 3.94 | 347,521 | 3.88 |
| 4/15/2025 | 3.93 | 3.97 | 3.86 | 3.92 | 357,086 | 3.86 |
| 4/14/2025 | 4.04 | 4.09 | 3.88 | 3.93 | 449,902 | 3.87 |
| 4/11/2025 | 4.07 | 4.21 | 4.00 | 4.01 | 753,505 | 3.95 |
| 4/10/2025 | 4.06 | 4.08 | 3.93 | 4.06 | 365,797 | 4.00 |
| 4/09/2025 | 3.88 | 4.17 | 3.83 | 4.11 | 390,853 | 4.05 |
| 4/08/2025 | 4.15 | 4.15 | 3.86 | 3.91 | 442,027 | 3.85 |
| 4/07/2025 | 3.82 | 4.11 | 3.77 | 4.05 | 674,696 | 3.99 |
| 4/04/2025 | 3.95 | 3.95 | 3.78 | 3.85 | 732,724 | 3.79 |