NYSE : FF
FutureFuel Corp. — Price history
Materials · Specialty Chemicals · United States
Last price 5.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 248.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FutureFuel Corp. (FF) closed at 5.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.66 | 5.75 | 5.59 | 5.67 | 212,942 | -0.35% |
| 2026-10-29 | 5.8 | 5.83 | 5.59 | 5.69 | 478,500 | -1.90% |
| 2026-10-28 | 6 | 6.09 | 5.74 | 5.8 | 615,956 | -0.51% |
| 2026-10-27 | 5.72 | 5.865 | 5.65 | 5.83 | 1,006,938 | +1.92% |
| 2026-10-26 | 5.7 | 5.78 | 5.58 | 5.72 | 405,526 | +0.18% |
| 2026-10-23 | 5.5 | 5.73 | 5.492 | 5.71 | 584,807 | +3.44% |
| 2026-10-22 | 5.59 | 5.6 | 5.43 | 5.52 | 618,576 | -0.72% |
| 2026-10-21 | 5.55 | 5.695 | 5.46 | 5.56 | 378,144 | +1.46% |
| 2026-10-20 | 5.58 | 5.66 | 5.42 | 5.48 | 619,420 | -1.97% |
| 2026-10-19 | 5.58 | 5.74 | 5.55 | 5.59 | 558,385 | +0.18% |
| 2026-10-16 | 5.66 | 5.74 | 5.5 | 5.58 | 606,917 | -1.24% |
| 2026-10-15 | 5.44 | 5.67 | 5.4 | 5.65 | 412,131 | +3.67% |
| 2026-10-14 | 5.25 | 5.52 | 5.23 | 5.45 | 384,235 | +4.61% |
| 2026-10-13 | 5.2 | 5.24 | 5.125 | 5.21 | 304,678 | +0.19% |
| 2026-10-12 | 5.25 | 5.32 | 5.15 | 5.2 | 298,802 | -0.38% |
| 2026-10-09 | 5.2 | 5.275 | 5.12 | 5.22 | 233,753 | +0.77% |
| 2026-10-08 | 5.14 | 5.28 | 5.115 | 5.18 | 333,293 | +1.17% |
| 2026-10-07 | 5.14 | 5.17 | 5.09 | 5.12 | 136,938 | -0.78% |
| 2026-10-06 | 5.11 | 5.17 | 5.03 | 5.16 | 144,763 | +1.18% |
| 2026-10-05 | 5.16 | 5.19 | 5.04 | 5.1 | 189,036 | -1.16% |
| 2026-10-02 | 5.07 | 5.16 | 5.04 | 5.16 | 161,084 | +2.79% |
| 2026-10-01 | 5.11 | 5.12 | 5.01 | 5.02 | 255,681 | -1.76% |
| 2026-09-30 | 5.09 | 5.26 | 5.02 | 5.11 | 395,287 | +0.99% |
| 2026-09-29 | 5.07 | 5.1 | 4.98 | 5.06 | 163,765 | -0.39% |
| 2026-09-28 | 5.1 | 5.166 | 5 | 5.08 | 464,911 | -0.78% |
| 2026-09-25 | 5.14 | 5.165 | 5.01 | 5.12 | 379,401 | -0.39% |
| 2026-09-24 | 5.21 | 5.22 | 5.065 | 5.14 | 327,127 | -0.96% |
| 2026-09-23 | 5.3 | 5.3 | 5.13 | 5.19 | 357,913 | -1.89% |
| 2026-09-22 | 5.42 | 5.46 | 5.27 | 5.29 | 250,465 | -2.40% |
| 2026-09-21 | 5.54 | 5.545 | 5.36 | 5.42 | 248,516 | -2.52% |
| 2026-09-18 | 5.51 | 5.58 | 5.35 | 5.56 | 467,417 | +1.46% |
| 2026-09-17 | 5.4 | 5.515 | 5.35 | 5.48 | 308,206 | +1.29% |
| 2026-09-16 | 5.59 | 5.615 | 5.37 | 5.41 | 371,211 | -3.05% |
| 2026-09-15 | 5.49 | 5.65 | 5.45 | 5.58 | 485,435 | +1.82% |
| 2026-09-14 | 5.49 | 5.55 | 5.41 | 5.48 | 555,257 | +0.18% |
| 2026-09-11 | 5.34 | 5.496 | 5.32 | 5.47 | 407,663 | +2.24% |
| 2026-09-10 | 5.4 | 5.4 | 5.31 | 5.35 | 146,928 | -0.37% |
| 2026-09-09 | 5.4 | 5.466 | 5.327 | 5.37 | 233,686 | +0.56% |
| 2026-09-08 | 5.22 | 5.47 | 5.22 | 5.34 | 292,203 | +1.52% |
| 2026-09-04 | 5.31 | 5.31 | 5.145 | 5.26 | 156,862 | -0.57% |
| 2026-09-03 | 5.43 | 5.454 | 5.205 | 5.3 | 278,735 | -1.49% |
| 2026-09-02 | 5.47 | 5.55 | 5.36 | 5.38 | 283,627 | -1.47% |
| 2026-09-01 | 5.28 | 5.52 | 5.28 | 5.46 | 394,647 | +3.61% |
| 2026-08-31 | 5.4 | 5.42 | 5.06 | 5.27 | 428,899 | -1.31% |
| 2026-08-28 | 5.23 | 5.42 | 5.15 | 5.34 | 768,002 | +2.89% |
| 2026-08-27 | 5.32 | 5.44 | 5.17 | 5.19 | 627,076 | -2.26% |
| 2026-08-26 | 5.36 | 5.46 | 5.267 | 5.31 | 375,840 | -1.30% |
| 2026-08-25 | 5.47 | 5.52 | 5.35 | 5.38 | 223,272 | -2.18% |
| 2026-08-24 | 5.5 | 5.599 | 5.44 | 5.5 | 210,461 | -1.08% |
| 2026-08-21 | 5.51 | 5.62 | 5.48 | 5.56 | 318,973 | -0.36% |
| 2026-08-20 | 5.68 | 5.73 | 5.56 | 5.58 | 250,336 | -2.28% |
| 2026-08-19 | 5.62 | 5.8 | 5.582 | 5.71 | 225,768 | +0.88% |
| 2026-08-18 | 5.68 | 5.72 | 5.48 | 5.66 | 398,191 | -1.39% |
| 2026-08-17 | 5.56 | 5.85 | 5.56 | 5.74 | 341,822 | +2.68% |
| 2026-08-14 | 5.7 | 5.8 | 5.53 | 5.59 | 442,668 | -1.58% |
| 2026-08-13 | 5.84 | 5.89 | 5.67 | 5.68 | 479,948 | -2.91% |
| 2026-08-12 | 6.39 | 6.39 | 5.73 | 5.85 | 933,652 | -8.16% |
| 2026-08-11 | 6.59 | 6.99 | 6.11 | 6.37 | 3,716,236 | +23.45% |
| 2026-08-10 | 5.1 | 5.35 | 5.1 | 5.16 | 1,481,136 | +1.38% |
| 2026-08-07 | 5.27 | 5.32 | 5.03 | 5.09 | 388,609 | -2.30% |
| 2026-08-06 | 4.97 | 5.4 | 4.892 | 5.21 | 620,673 | +5.25% |
| 2026-08-05 | 4.99 | 4.99 | 4.87 | 4.95 | 165,680 | +0.61% |
| 2026-08-04 | 4.88 | 5.01 | 4.86 | 4.92 | 286,308 | +0.41% |
| 2026-08-03 | 4.92 | 4.945 | 4.82 | 4.9 | 148,900 | -1.01% |
| 2026-07-31 | 5.01 | 5.05 | 4.78 | 4.95 | 221,454 | -0.40% |
| 2026-07-30 | 4.72 | 4.99 | 4.72 | 4.97 | 404,512 | +6.42% |
| 2026-07-29 | 4.73 | 4.87 | 4.62 | 4.67 | 250,965 | +1.30% |
| 2026-07-28 | 4.67 | 4.745 | 4.595 | 4.61 | 169,530 | -0.22% |
| 2026-07-27 | 4.63 | 4.72 | 4.57 | 4.62 | 193,352 | -0.65% |
| 2026-07-24 | 4.72 | 4.795 | 4.61 | 4.65 | 230,680 | -1.48% |
| 2026-07-23 | 4.87 | 4.9 | 4.7 | 4.72 | 278,757 | -3.28% |
| 2026-07-22 | 5 | 5.1 | 4.8 | 4.88 | 412,984 | -2.20% |
| 2026-07-21 | 4.97 | 5.24 | 4.92 | 4.99 | 591,791 | +4.83% |
| 2026-07-20 | 4.75 | 4.96 | 4.73 | 4.76 | 276,087 | -0.83% |
| 2026-07-17 | 4.62 | 4.82 | 4.57 | 4.8 | 373,287 | +3.90% |
| 2026-07-16 | 4.65 | 4.755 | 4.61 | 4.62 | 259,589 | -0.43% |
| 2026-07-15 | 4.74 | 4.77 | 4.61 | 4.64 | 221,227 | -1.69% |
| 2026-07-14 | 4.73 | 4.82 | 4.6 | 4.72 | 184,676 | +0.43% |
| 2026-07-13 | 4.67 | 4.855 | 4.55 | 4.7 | 539,472 | +1.29% |
| 2026-07-10 | 4.6 | 4.73 | 4.59 | 4.64 | 343,115 | +0.43% |
| 2026-07-09 | 4.69 | 4.79 | 4.61 | 4.62 | 183,669 | -1.28% |
| 2026-07-08 | 4.59 | 4.78 | 4.56 | 4.68 | 349,694 | +2.63% |
| 2026-07-07 | 4.64 | 4.652 | 4.535 | 4.56 | 187,985 | +0.22% |
| 2026-07-06 | 4.69 | 4.75 | 4.54 | 4.55 | 221,218 | -2.99% |
| 2026-07-02 | 4.68 | 4.7 | 4.52 | 4.69 | 257,628 | +1.08% |
| 2026-07-01 | 4.49 | 4.69 | 4.48 | 4.64 | 283,203 | +2.65% |
| 2026-06-30 | 4.64 | 4.64 | 4.445 | 4.52 | 446,628 | -2.38% |
| 2026-06-29 | 4.19 | 4.66 | 4.19 | 4.63 | 490,647 | +9.20% |
| 2026-06-26 | 4.12 | 4.25 | 4.115 | 4.24 | 650,317 | +3.16% |
| 2026-06-25 | 4.2 | 4.2 | 4.09 | 4.11 | 181,333 | -1.20% |
| 2026-06-24 | 4.05 | 4.18 | 3.99 | 4.16 | 224,067 | +2.21% |
| 2026-06-23 | 4.05 | 4.105 | 4.025 | 4.07 | 264,403 | +0.25% |
| 2026-06-22 | 4.23 | 4.23 | 4.04 | 4.06 | 190,983 | -4.25% |
| 2026-06-18 | 4.23 | 4.27 | 4.2 | 4.24 | 186,970 | +0.24% |
| 2026-06-17 | 4.33 | 4.35 | 4.205 | 4.23 | 186,074 | -2.53% |
| 2026-06-16 | 4.4 | 4.48 | 4.235 | 4.34 | 322,472 | -0.69% |
| 2026-06-15 | 4.56 | 4.58 | 4.37 | 4.37 | 283,176 | -5.00% |
| 2026-06-12 | 4.57 | 4.67 | 4.532 | 4.6 | 119,144 | +0.88% |
| 2026-06-11 | 4.62 | 4.75 | 4.54 | 4.56 | 424,577 | -0.22% |
| 2026-06-10 | 4.54 | 4.63 | 4.49 | 4.57 | 416,722 | +1.33% |
| 2026-06-09 | 4.5 | 4.525 | 4.41 | 4.51 | 351,392 | +1.35% |
| 2026-06-08 | 4.37 | 4.535 | 4.361 | 4.45 | 271,524 | +2.30% |
| 2026-06-05 | 4.53 | 4.6 | 4.35 | 4.35 | 342,631 | -0.46% |
| 2026-06-04 | 4.26 | 4.41 | 4.225 | 4.37 | 315,936 | +2.58% |
| 2026-06-03 | 4.31 | 4.45 | 4.225 | 4.27 | 207,091 | -0.70% |
| 2026-06-02 | 4.19 | 4.36 | 4.19 | 4.3 | 215,379 | +2.87% |
| 2026-06-01 | 4.08 | 4.22 | 4.06 | 4.18 | 220,545 | +0.97% |
| 2026-05-29 | 4.19 | 4.19 | 4.085 | 4.14 | 210,298 | -0.72% |
| 2026-05-28 | 4.12 | 4.19 | 4.06 | 4.17 | 183,058 | +2.46% |
| 2026-05-27 | 4 | 4.125 | 4 | 4.07 | 211,946 | +0.99% |
| 2026-05-26 | 4.08 | 4.18 | 4.02 | 4.03 | 250,423 | -2.18% |
| 2026-05-22 | 4.13 | 4.185 | 4.035 | 4.12 | 215,769 | +0.98% |
| 2026-05-21 | 3.99 | 4.11 | 3.96 | 4.08 | 241,317 | +1.75% |
| 2026-05-20 | 4.08 | 4.155 | 4 | 4.01 | 229,955 | -1.72% |
| 2026-05-19 | 4.22 | 4.22 | 4.05 | 4.08 | 290,910 | -3.32% |
| 2026-05-18 | 4.02 | 4.305 | 3.91 | 4.22 | 418,931 | +4.71% |
| 2026-05-15 | 4.11 | 4.13 | 4.02 | 4.03 | 314,128 | -2.89% |
| 2026-05-14 | 4.05 | 4.27 | 4.005 | 4.15 | 395,413 | +2.22% |
| 2026-05-13 | 4.05 | 4.085 | 3.95 | 4.06 | 750,743 | -0.25% |
| 2026-05-12 | 4.555 | 4.65 | 4.045 | 4.07 | 899,680 | -15.91% |