FutureFuel Corp. Common shares (FF)
3.9350
-0.2150 (-5.18%)
NYSE · Last Trade: Apr 3rd, 10:46 AM EDT
Historical Prices For FutureFuel Corp. Common shares (FF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.00 | 4.16 | 3.92 | 4.15 | 632,582 | 4.15 |
| 4/01/2025 | 3.90 | 3.97 | 3.82 | 3.92 | 808,483 | 3.92 |
| 3/31/2025 | 4.26 | 4.32 | 3.89 | 3.90 | 992,924 | 3.90 |
| 3/28/2025 | 4.39 | 4.41 | 4.10 | 4.16 | 481,292 | 4.16 |
| 3/27/2025 | 4.25 | 4.44 | 4.21 | 4.41 | 390,078 | 4.41 |
| 3/26/2025 | 4.26 | 4.28 | 4.20 | 4.25 | 250,869 | 4.25 |
| 3/25/2025 | 4.15 | 4.27 | 4.08 | 4.26 | 349,655 | 4.26 |
| 3/24/2025 | 4.17 | 4.22 | 4.08 | 4.15 | 228,228 | 4.15 |
| 3/21/2025 | 4.11 | 4.17 | 4.11 | 4.15 | 484,728 | 4.15 |
| 3/20/2025 | 4.23 | 4.23 | 4.12 | 4.16 | 293,169 | 4.16 |
| 3/19/2025 | 4.21 | 4.34 | 4.19 | 4.26 | 243,330 | 4.26 |
| 3/18/2025 | 4.22 | 4.26 | 4.14 | 4.23 | 250,802 | 4.23 |
| 3/17/2025 | 4.15 | 4.32 | 4.08 | 4.19 | 398,960 | 4.19 |
| 3/14/2025 | 4.38 | 4.42 | 4.11 | 4.14 | 504,063 | 4.14 |
| 3/13/2025 | 4.45 | 4.50 | 4.33 | 4.36 | 297,624 | 4.36 |
| 3/12/2025 | 4.43 | 4.43 | 4.37 | 4.42 | 211,199 | 4.42 |
| 3/11/2025 | 4.35 | 4.45 | 4.33 | 4.41 | 336,253 | 4.41 |
| 3/10/2025 | 4.35 | 4.42 | 4.33 | 4.34 | 243,608 | 4.34 |
| 3/07/2025 | 4.42 | 4.47 | 4.35 | 4.40 | 269,794 | 4.40 |
| 3/06/2025 | 4.27 | 4.37 | 4.27 | 4.35 | 229,289 | 4.35 |
| 3/05/2025 | 4.30 | 4.34 | 4.24 | 4.27 | 223,664 | 4.27 |
| 3/04/2025 | 4.22 | 4.30 | 4.19 | 4.24 | 291,921 | 4.24 |
| 3/03/2025 | 4.54 | 4.57 | 4.33 | 4.33 | 355,884 | 4.27 |
| 2/28/2025 | 4.53 | 4.55 | 4.47 | 4.52 | 243,810 | 4.46 |
| 2/27/2025 | 4.58 | 4.69 | 4.51 | 4.51 | 141,682 | 4.45 |
| 2/26/2025 | 4.66 | 4.66 | 4.54 | 4.58 | 181,609 | 4.52 |
| 2/25/2025 | 4.62 | 4.67 | 4.58 | 4.66 | 252,500 | 4.60 |
| 2/24/2025 | 4.75 | 4.76 | 4.62 | 4.62 | 275,828 | 4.56 |
| 2/21/2025 | 4.84 | 4.84 | 4.63 | 4.73 | 309,521 | 4.66 |
| 2/20/2025 | 4.90 | 4.91 | 4.77 | 4.80 | 163,665 | 4.73 |
| 2/19/2025 | 4.92 | 4.93 | 4.85 | 4.90 | 166,561 | 4.83 |
| 2/18/2025 | 4.93 | 5.00 | 4.89 | 4.92 | 205,820 | 4.85 |
| 2/14/2025 | 4.95 | 4.99 | 4.88 | 4.89 | 107,446 | 4.82 |
| 2/13/2025 | 4.95 | 4.97 | 4.83 | 4.92 | 211,867 | 4.85 |
| 2/12/2025 | 4.90 | 4.93 | 4.85 | 4.92 | 171,628 | 4.85 |
| 2/11/2025 | 4.91 | 4.99 | 4.85 | 4.95 | 109,097 | 4.88 |
| 2/10/2025 | 5.05 | 5.05 | 4.90 | 4.90 | 206,860 | 4.83 |
| 2/07/2025 | 5.06 | 5.07 | 4.93 | 4.95 | 174,739 | 4.88 |
| 2/06/2025 | 5.07 | 5.08 | 4.98 | 5.05 | 209,122 | 4.98 |
| 2/05/2025 | 5.11 | 5.14 | 5.02 | 5.03 | 167,655 | 4.96 |
| 2/04/2025 | 4.93 | 5.09 | 4.85 | 5.09 | 268,389 | 5.02 |
| 2/03/2025 | 5.24 | 5.31 | 4.90 | 4.92 | 494,525 | 4.85 |
| 1/31/2025 | 5.55 | 5.59 | 5.43 | 5.46 | 184,131 | 5.38 |
| 1/30/2025 | 5.57 | 5.57 | 5.50 | 5.53 | 159,881 | 5.45 |
| 1/29/2025 | 5.49 | 5.60 | 5.48 | 5.53 | 169,076 | 5.45 |
| 1/28/2025 | 5.70 | 5.71 | 5.45 | 5.47 | 227,785 | 5.39 |
| 1/27/2025 | 5.57 | 5.78 | 5.57 | 5.65 | 216,002 | 5.57 |
| 1/24/2025 | 5.54 | 5.63 | 5.50 | 5.53 | 216,686 | 5.45 |
| 1/23/2025 | 5.25 | 5.54 | 5.25 | 5.52 | 299,260 | 5.44 |
| 1/22/2025 | 5.48 | 5.52 | 5.36 | 5.37 | 211,592 | 5.30 |
| 1/21/2025 | 5.32 | 5.52 | 5.30 | 5.49 | 291,990 | 5.41 |
| 1/17/2025 | 5.40 | 5.40 | 5.29 | 5.35 | 214,762 | 5.28 |
| 1/16/2025 | 5.34 | 5.40 | 5.26 | 5.39 | 195,556 | 5.32 |
| 1/15/2025 | 5.30 | 5.36 | 5.26 | 5.33 | 182,346 | 5.26 |
| 1/14/2025 | 5.24 | 5.27 | 5.17 | 5.22 | 250,959 | 5.15 |
| 1/13/2025 | 5.16 | 5.22 | 5.14 | 5.20 | 162,773 | 5.13 |
| 1/10/2025 | 5.20 | 5.20 | 5.08 | 5.14 | 174,400 | 5.07 |
| 1/08/2025 | 5.20 | 5.23 | 5.09 | 5.17 | 216,428 | 5.10 |
| 1/07/2025 | 5.36 | 5.39 | 5.21 | 5.22 | 163,123 | 5.15 |
| 1/06/2025 | 5.41 | 5.51 | 5.34 | 5.35 | 252,505 | 5.28 |
| 1/03/2025 | 5.22 | 5.28 | 5.17 | 5.25 | 213,411 | 5.18 |