FutureFuel Corp.FFNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.29 | $3.44 | $3.25 | $3.40 | 228,249 |
| 1/30/2026 | $3.26 | $3.30 | $3.24 | $3.29 | 144,467 |
| 1/29/2026 | $3.30 | $3.33 | $3.23 | $3.29 | 318,046 |
| 1/28/2026 | $3.28 | $3.31 | $3.22 | $3.27 | 158,716 |
| 1/27/2026 | $3.29 | $3.34 | $3.25 | $3.28 | 137,600 |
| 1/26/2026 | $3.40 | $3.40 | $3.25 | $3.30 | 186,844 |
| 1/23/2026 | $3.37 | $3.41 | $3.35 | $3.40 | 144,900 |
| 1/22/2026 | $3.39 | $3.43 | $3.36 | $3.39 | 103,300 |
| 1/21/2026 | $3.32 | $3.39 | $3.31 | $3.36 | 136,759 |
| 1/20/2026 | $3.35 | $3.36 | $3.26 | $3.28 | 176,740 |
| 1/16/2026 | $3.40 | $3.43 | $3.36 | $3.38 | 155,300 |
| 1/15/2026 | $3.42 | $3.47 | $3.35 | $3.38 | 186,837 |
| 1/14/2026 | $3.33 | $3.43 | $3.32 | $3.41 | 166,446 |
| 1/13/2026 | $3.32 | $3.37 | $3.28 | $3.32 | 134,925 |
| 1/12/2026 | $3.33 | $3.35 | $3.26 | $3.30 | 165,010 |
| 1/9/2026 | $3.29 | $3.34 | $3.25 | $3.32 | 209,752 |
| 1/8/2026 | $3.25 | $3.29 | $3.20 | $3.26 | 248,600 |
| 1/7/2026 | $3.16 | $3.32 | $3.15 | $3.24 | 292,626 |
| 1/6/2026 | $3.20 | $3.22 | $3.14 | $3.16 | 210,443 |
| 1/5/2026 | $3.17 | $3.24 | $3.16 | $3.19 | 220,700 |
| 1/2/2026 | $3.20 | $3.22 | $3.12 | $3.18 | 260,838 |
| 12/31/2025 | $3.19 | $3.22 | $3.16 | $3.19 | 233,500 |
| 12/30/2025 | $3.24 | $3.24 | $3.18 | $3.19 | 268,500 |
| 12/29/2025 | $3.21 | $3.26 | $3.17 | $3.25 | 244,715 |
| 12/26/2025 | $3.21 | $3.25 | $3.19 | $3.24 | 163,102 |
| 12/24/2025 | $3.20 | $3.25 | $3.20 | $3.23 | 141,700 |
| 12/23/2025 | $3.24 | $3.33 | $3.16 | $3.19 | 182,534 |
| 12/22/2025 | $3.35 | $3.41 | $3.23 | $3.23 | 230,300 |
| 12/19/2025 | $3.39 | $3.41 | $3.33 | $3.41 | 345,023 |
| 12/18/2025 | $3.40 | $3.43 | $3.33 | $3.37 | 160,253 |
| 12/17/2025 | $3.33 | $3.41 | $3.33 | $3.36 | 147,318 |
| 12/16/2025 | $3.32 | $3.36 | $3.32 | $3.34 | 125,900 |
| 12/15/2025 | $3.39 | $3.41 | $3.24 | $3.35 | 324,637 |
| 12/12/2025 | $3.46 | $3.48 | $3.35 | $3.37 | 187,100 |
| 12/11/2025 | $3.26 | $3.49 | $3.25 | $3.46 | 277,700 |
| 12/10/2025 | $3.17 | $3.28 | $3.17 | $3.18 | 514,600 |
| 12/9/2025 | $3.18 | $3.24 | $3.15 | $3.16 | 158,700 |
| 12/8/2025 | $3.21 | $3.25 | $3.18 | $3.18 | 179,900 |
| 12/5/2025 | $3.25 | $3.26 | $3.20 | $3.21 | 192,035 |
| 12/4/2025 | $3.33 | $3.35 | $3.23 | $3.25 | 183,122 |
| 12/3/2025 | $3.33 | $3.44 | $3.33 | $3.43 | 186,400 |
| 12/2/2025 | $3.35 | $3.37 | $3.26 | $3.32 | 191,600 |
| 12/1/2025 | $3.30 | $3.45 | $3.30 | $3.35 | 203,800 |
| 11/28/2025 | $3.34 | $3.34 | $3.28 | $3.30 | 55,400 |
| 11/26/2025 | $3.20 | $3.31 | $3.20 | $3.26 | 202,000 |
| 11/25/2025 | $3.15 | $3.24 | $3.15 | $3.23 | 126,505 |
| 11/24/2025 | $3.21 | $3.21 | $3.11 | $3.16 | 242,300 |
| 11/21/2025 | $3.13 | $3.25 | $3.11 | $3.20 | 228,333 |
| 11/20/2025 | $3.20 | $3.23 | $3.14 | $3.14 | 279,856 |
| 11/19/2025 | $3.30 | $3.33 | $3.09 | $3.10 | 249,500 |
| 11/18/2025 | $3.27 | $3.29 | $3.24 | $3.27 | 147,400 |
| 11/17/2025 | $3.33 | $3.38 | $3.25 | $3.25 | 190,582 |
| 11/14/2025 | $3.40 | $3.43 | $3.36 | $3.36 | 178,800 |
| 11/13/2025 | $3.42 | $3.46 | $3.39 | $3.40 | 213,233 |
| 11/12/2025 | $3.46 | $3.47 | $3.39 | $3.44 | 233,613 |
| 11/11/2025 | $3.88 | $3.88 | $3.42 | $3.44 | 407,130 |
| 11/10/2025 | $3.89 | $3.89 | $3.81 | $3.88 | 152,300 |
| 11/7/2025 | $3.76 | $3.84 | $3.75 | $3.81 | 124,000 |
| 11/6/2025 | $3.93 | $3.93 | $3.75 | $3.75 | 140,926 |
| 11/5/2025 | $3.78 | $3.90 | $3.78 | $3.89 | 132,900 |
| 11/4/2025 | $3.81 | $3.96 | $3.74 | $3.76 | 229,200 |