Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

FutureFuel Corp. Common shares (NY:FF)

3.725 +0.115 (+3.19%)
Streaming Delayed Price Updated: 12:49 PM EDT, Aug 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2025 3.730 3.730 3.600 3.610 1,041,206 -0.08(-2.17%)
Aug 14, 2025 3.800 3.810 3.670 3.690 193,986 -0.12(-3.15%)
Aug 13, 2025 3.600 3.820 3.575 3.810 284,018 +0.20(+5.54%)
Aug 12, 2025 3.720 3.810 3.600 3.610 341,949 -0.15(-3.99%)
Aug 11, 2025 3.770 3.785 3.645 3.760 313,242 +0.01(+0.27%)
Aug 08, 2025 3.850 3.865 3.730 3.750 219,449 -0.10(-2.60%)
Aug 07, 2025 3.930 3.935 3.815 3.850 172,998 -0.01(-0.26%)
Aug 06, 2025 3.920 3.930 3.815 3.860 204,204 -0.06(-1.53%)
Aug 05, 2025 3.840 3.920 3.810 3.920 166,560 +0.09(+2.35%)
Aug 04, 2025 3.890 3.890 3.800 3.830 288,069 -0.03(-0.78%)
Aug 01, 2025 4.030 4.030 3.835 3.860 290,063 -0.19(-4.69%)
Jul 31, 2025 4.070 4.110 4.050 4.050 273,282 -0.06(-1.46%)
Jul 30, 2025 4.170 4.170 4.062 4.110 263,996 -0.05(-1.20%)
Jul 29, 2025 4.220 4.220 4.115 4.160 178,848 -0.04(-0.95%)
Jul 28, 2025 4.300 4.300 4.155 4.200 159,760 -0.08(-1.87%)
Jul 25, 2025 4.230 4.330 4.188 4.280 169,557 +0.07(+1.66%)
Jul 24, 2025 4.220 4.220 4.170 4.210 133,093 -0.01(-0.24%)
Jul 23, 2025 4.150 4.225 4.130 4.220 173,059 +0.09(+2.18%)
Jul 22, 2025 4.080 4.155 4.075 4.130 140,634 +0.06(+1.47%)
Jul 21, 2025 4.110 4.165 4.070 4.070 116,252 +0.00(+0.00%)
Jul 18, 2025 4.110 4.110 4.050 4.070 174,995 +0.00(+0.00%)
Jul 17, 2025 4.060 4.120 4.050 4.070 174,840 -0.01(-0.25%)
Jul 16, 2025 4.140 4.170 4.035 4.080 168,299 -0.04(-0.97%)
Jul 15, 2025 4.110 4.200 4.060 4.120 303,465 +0.03(+0.73%)
Jul 14, 2025 4.000 4.110 3.980 4.090 171,956 +0.07(+1.74%)
Jul 11, 2025 4.100 4.146 4.000 4.020 173,003 -0.09(-2.19%)
Jul 10, 2025 4.050 4.125 4.040 4.110 178,171 +0.07(+1.73%)
Jul 09, 2025 4.120 4.170 4.040 4.040 116,701 -0.06(-1.46%)
Jul 08, 2025 4.050 4.100 4.005 4.100 223,551 +0.06(+1.49%)
Jul 07, 2025 4.160 4.200 4.015 4.040 168,215 -0.13(-3.12%)
Jul 03, 2025 4.120 4.180 4.111 4.170 83,550 +0.05(+1.21%)
Jul 02, 2025 4.030 4.130 4.005 4.120 166,441 +0.12(+3.00%)
Jul 01, 2025 3.880 4.045 3.870 4.000 245,377 +0.12(+3.09%)
Jun 30, 2025 3.950 3.964 3.880 3.880 226,256 -0.07(-1.77%)
Jun 27, 2025 3.910 3.950 3.850 3.950 619,408 +0.05(+1.28%)
Jun 26, 2025 4.020 4.035 3.870 3.900 283,358 -0.12(-2.99%)
Jun 25, 2025 4.140 4.175 4.010 4.020 197,499 -0.12(-2.90%)
Jun 24, 2025 4.170 4.210 4.105 4.140 311,010 -0.05(-1.19%)
Jun 23, 2025 4.050 4.210 4.020 4.190 398,534 +0.13(+3.20%)
Jun 20, 2025 4.210 4.210 4.050 4.060 415,603 -0.15(-3.56%)
Jun 18, 2025 4.350 4.350 4.125 4.210 438,846 -0.15(-3.44%)
Jun 17, 2025 4.160 4.410 4.150 4.360 449,301 +0.16(+3.81%)
Jun 16, 2025 4.200 4.215 4.030 4.200 514,945 +0.06(+1.45%)
Jun 13, 2025 3.860 4.175 3.860 4.140 1,001,740 +0.27(+6.98%)
Jun 12, 2025 3.960 3.970 3.855 3.870 192,724 -0.11(-2.76%)
Jun 11, 2025 3.990 3.990 3.945 3.980 127,044 +0.03(+0.76%)
Jun 10, 2025 3.930 3.980 3.920 3.950 133,337 +0.05(+1.28%)
Jun 09, 2025 3.910 3.950 3.890 3.900 122,570 +0.01(+0.26%)
Jun 06, 2025 3.920 3.965 3.880 3.890 172,095 +0.01(+0.26%)
Jun 05, 2025 3.880 3.900 3.845 3.880 136,906 +0.01(+0.26%)
Jun 04, 2025 3.900 3.984 3.850 3.870 169,513 -0.03(-0.77%)
Jun 03, 2025 3.861 3.939 3.811 3.900 223,830 +0.03(+0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.