FutureFuel Corp. (FF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2024 | 4.4600 | 4.4700 | 4.2550 | 4.2800 | 4.2800 | 702,371 |
| May 29, 2024 | 4.5900 | 4.5900 | 4.4700 | 4.5000 | 4.5000 | 335,200 |
| May 28, 2024 | 4.6500 | 4.7000 | 4.5900 | 4.5900 | 4.5900 | 349,300 |
| May 24, 2024 | 4.6500 | 4.6800 | 4.6100 | 4.6500 | 4.6500 | 246,200 |
| May 23, 2024 | 4.7100 | 4.7500 | 4.6100 | 4.6100 | 4.6100 | 313,300 |
| May 22, 2024 | 4.7500 | 4.8200 | 4.7000 | 4.7600 | 4.7600 | 261,300 |
| May 21, 2024 | 4.7800 | 4.9000 | 4.7100 | 4.7300 | 4.7300 | 507,900 |
| May 20, 2024 | 5.0000 | 5.0000 | 4.7900 | 4.7900 | 4.7900 | 655,200 |
| May 17, 2024 | 5.0200 | 5.0900 | 4.9400 | 5.0000 | 5.0000 | 307,700 |
| May 16, 2024 | 4.9700 | 5.0200 | 4.9400 | 5.0000 | 5.0000 | 402,300 |
| May 15, 2024 | 5.0100 | 5.0700 | 4.9500 | 4.9900 | 4.9900 | 478,800 |
| May 14, 2024 | 5.0500 | 5.1600 | 4.9200 | 4.9700 | 4.9700 | 832,500 |
| May 13, 2024 | 5.4000 | 5.4800 | 5.0300 | 5.0300 | 5.0300 | 863,600 |
| May 10, 2024 | 5.5800 | 5.6000 | 5.4400 | 5.5000 | 5.5000 | 468,000 |
| May 09, 2024 | 5.4800 | 5.5900 | 5.4400 | 5.5900 | 5.5900 | 370,500 |
| May 08, 2024 | 5.4000 | 5.4800 | 5.3900 | 5.4600 | 5.4600 | 243,700 |
| May 07, 2024 | 5.3800 | 5.5200 | 5.3800 | 5.4300 | 5.4300 | 282,900 |
| May 06, 2024 | 5.4300 | 5.4800 | 5.3700 | 5.3800 | 5.3800 | 261,100 |
| May 03, 2024 | 5.3800 | 5.4400 | 5.3500 | 5.3800 | 5.3800 | 244,000 |
| May 02, 2024 | 5.3200 | 5.3800 | 5.2800 | 5.3400 | 5.3400 | 254,200 |
| May 01, 2024 | 5.4300 | 5.4900 | 5.2900 | 5.3100 | 5.3100 | 351,400 |
| Apr 30, 2024 | 5.5700 | 5.5700 | 5.4100 | 5.4200 | 5.4200 | 305,700 |
| Apr 29, 2024 | 5.5600 | 5.6500 | 5.5600 | 5.5900 | 5.5900 | 340,000 |
| Apr 26, 2024 | 5.5400 | 5.5900 | 5.5200 | 5.5600 | 5.5600 | 356,600 |
| Apr 25, 2024 | 5.4700 | 5.5900 | 5.4600 | 5.5600 | 5.5600 | 368,000 |
| Apr 24, 2024 | 5.5600 | 5.5700 | 5.4700 | 5.5100 | 5.5100 | 407,100 |
| Apr 23, 2024 | 5.6100 | 5.6600 | 5.5700 | 5.6000 | 5.6000 | 500,600 |
| Apr 22, 2024 | 5.6300 | 5.6700 | 5.5600 | 5.6300 | 5.6300 | 530,300 |
| Apr 19, 2024 | 5.5500 | 5.6800 | 5.5000 | 5.6300 | 5.6300 | 515,300 |
| Apr 18, 2024 | 5.7000 | 5.7700 | 5.5700 | 5.5800 | 5.5800 | 386,100 |
| Apr 17, 2024 | 5.6800 | 5.8300 | 5.6700 | 5.6700 | 5.6700 | 688,900 |
| Apr 16, 2024 | 5.8400 | 5.8600 | 5.7000 | 5.7000 | 5.7000 | 546,300 |
| Apr 15, 2024 | 5.6600 | 5.9300 | 5.6600 | 5.9000 | 5.9000 | 1,073,400 |
| Apr 12, 2024 | 5.8500 | 5.8700 | 5.6700 | 5.6800 | 5.6800 | 710,500 |
| Apr 11, 2024 | 5.7700 | 6.0300 | 5.6600 | 5.8100 | 5.8100 | 1,319,900 |
| Apr 10, 2024 | 5.5800 | 5.8200 | 5.4800 | 5.7500 | 5.7500 | 1,864,400 |
| Apr 10, 2024 | 2.5 Dividend | |||||
| Apr 09, 2024 | 8.1500 | 8.2100 | 8.0600 | 8.2100 | 5.7100 | 1,090,300 |
| Apr 08, 2024 | 8.1300 | 8.3200 | 8.0900 | 8.1100 | 5.6405 | 852,300 |
| Apr 05, 2024 | 8.1400 | 8.2400 | 8.0600 | 8.0800 | 5.6196 | 626,100 |
| Apr 04, 2024 | 8.2500 | 8.3000 | 8.0800 | 8.1200 | 5.6474 | 676,100 |
| Apr 03, 2024 | 8.2600 | 8.3600 | 8.1400 | 8.2000 | 5.7030 | 758,600 |
| Apr 02, 2024 | 8.1300 | 8.2900 | 8.0000 | 8.2900 | 5.7656 | 595,700 |
| Apr 01, 2024 | 8.1200 | 8.2200 | 8.0600 | 8.1400 | 5.6613 | 786,600 |
| Mar 28, 2024 | 8.1100 | 8.1600 | 7.9900 | 8.0500 | 5.5987 | 417,500 |
| Mar 27, 2024 | 8.0000 | 8.1100 | 7.9500 | 8.0600 | 5.6057 | 436,800 |
| Mar 26, 2024 | 8.1600 | 8.1600 | 7.8900 | 7.9200 | 5.5083 | 643,900 |
| Mar 25, 2024 | 7.9500 | 8.2900 | 7.9100 | 8.1300 | 5.6544 | 1,129,700 |
| Mar 22, 2024 | 7.9700 | 8.0300 | 7.8200 | 7.9000 | 5.4944 | 1,155,500 |
| Mar 21, 2024 | 8.0500 | 8.1300 | 7.8500 | 7.9400 | 5.5222 | 1,090,500 |
| Mar 20, 2024 | 7.9400 | 8.0500 | 7.7700 | 8.0000 | 5.5639 | 1,249,900 |
| Mar 19, 2024 | 7.6400 | 7.9000 | 7.5900 | 7.8700 | 5.4735 | 1,175,200 |
| Mar 18, 2024 | 7.2700 | 7.8700 | 7.2200 | 7.6900 | 5.3483 | 2,119,000 |
| Mar 15, 2024 | 6.8700 | 7.2600 | 6.8300 | 7.0600 | 4.9102 | 2,213,500 |
| Mar 14, 2024 | 5.6200 | 7.4700 | 5.5400 | 6.8800 | 4.7850 | 4,704,300 |
| Mar 13, 2024 | 5.6200 | 5.7500 | 5.6200 | 5.6900 | 3.9574 | 151,500 |
| Mar 12, 2024 | 5.7100 | 5.7400 | 5.6300 | 5.6300 | 3.9156 | 237,200 |
| Mar 11, 2024 | 5.6500 | 5.7700 | 5.6500 | 5.7300 | 3.9852 | 176,800 |
| Mar 08, 2024 | 5.6600 | 5.7600 | 5.6500 | 5.6700 | 3.9434 | 249,100 |
| Mar 07, 2024 | 5.7700 | 5.8300 | 5.7100 | 5.7500 | 3.9991 | 144,200 |
| Mar 06, 2024 | 5.7500 | 5.8000 | 5.6900 | 5.7100 | 3.9713 | 399,200 |
| Mar 05, 2024 | 5.7400 | 5.7800 | 5.6600 | 5.6800 | 3.9504 | 261,600 |
| Mar 04, 2024 | 5.8000 | 5.8300 | 5.7500 | 5.7600 | 4.0060 | 178,900 |
| Mar 01, 2024 | 5.8700 | 5.8700 | 5.7400 | 5.7600 | 4.0060 | 274,700 |
| Mar 01, 2024 | 0.06 Dividend | |||||
| Feb 29, 2024 | 5.9000 | 5.9500 | 5.8300 | 5.9300 | 4.0825 | 213,800 |
| Feb 28, 2024 | 5.8800 | 5.9400 | 5.8000 | 5.8200 | 4.0068 | 234,800 |
| Feb 27, 2024 | 5.9600 | 6.0200 | 5.8900 | 5.8900 | 4.0550 | 212,100 |
| Feb 26, 2024 | 6.0300 | 6.1100 | 5.8500 | 5.8900 | 4.0550 | 538,300 |
| Feb 23, 2024 | 5.8100 | 6.0500 | 5.7800 | 6.0500 | 4.1652 | 321,400 |
| Feb 22, 2024 | 5.7800 | 5.8400 | 5.7000 | 5.8200 | 4.0068 | 422,800 |
| Feb 21, 2024 | 5.8100 | 5.8500 | 5.7500 | 5.8500 | 4.0275 | 182,100 |
| Feb 20, 2024 | 5.8200 | 5.8500 | 5.7500 | 5.8000 | 3.9930 | 214,100 |
| Feb 16, 2024 | 5.9100 | 5.9800 | 5.8500 | 5.8500 | 4.0275 | 248,400 |
| Feb 15, 2024 | 5.8400 | 6.0200 | 5.8400 | 5.9700 | 4.1101 | 218,000 |
| Feb 14, 2024 | 5.8500 | 5.8500 | 5.7400 | 5.8400 | 4.0206 | 295,600 |
| Feb 13, 2024 | 5.9700 | 5.9700 | 5.7400 | 5.7600 | 3.9655 | 335,100 |
| Feb 12, 2024 | 5.9200 | 6.1200 | 5.9200 | 6.1100 | 4.2065 | 250,800 |
| Feb 09, 2024 | 5.8700 | 5.9200 | 5.8100 | 5.9200 | 4.0757 | 220,400 |
| Feb 08, 2024 | 5.6400 | 5.8900 | 5.6400 | 5.8800 | 4.0481 | 353,300 |
| Feb 07, 2024 | 5.4400 | 5.6600 | 5.4200 | 5.6600 | 3.8967 | 676,100 |
| Feb 06, 2024 | 5.3800 | 5.5000 | 5.3800 | 5.3900 | 3.7108 | 306,000 |
| Feb 05, 2024 | 5.5000 | 5.5200 | 5.3000 | 5.3700 | 3.6970 | 1,101,300 |
| Feb 02, 2024 | 5.6900 | 5.6900 | 5.5400 | 5.5400 | 3.8140 | 194,400 |
| Feb 01, 2024 | 5.7300 | 5.7800 | 5.6600 | 5.7000 | 3.9242 | 317,100 |
| Jan 31, 2024 | 5.7800 | 5.8400 | 5.7000 | 5.7000 | 3.9242 | 161,400 |
| Jan 30, 2024 | 5.8000 | 5.8000 | 5.7300 | 5.7800 | 3.9793 | 383,200 |
| Jan 29, 2024 | 5.7900 | 5.8400 | 5.6600 | 5.8300 | 4.0137 | 147,000 |
| Jan 26, 2024 | 5.7700 | 5.7800 | 5.7200 | 5.7600 | 3.9655 | 152,100 |
| Jan 25, 2024 | 5.7100 | 5.7400 | 5.6000 | 5.7300 | 3.9449 | 176,600 |
| Jan 24, 2024 | 5.7600 | 5.7600 | 5.6400 | 5.6400 | 3.8829 | 153,200 |
| Jan 23, 2024 | 5.7400 | 5.7700 | 5.6600 | 5.6900 | 3.9173 | 208,000 |
| Jan 22, 2024 | 5.6000 | 5.7200 | 5.5600 | 5.6900 | 3.9173 | 395,200 |
| Jan 19, 2024 | 5.6000 | 5.6200 | 5.4700 | 5.5900 | 3.8485 | 317,600 |
| Jan 18, 2024 | 5.6700 | 5.6700 | 5.5400 | 5.5800 | 3.8416 | 300,000 |
| Jan 17, 2024 | 5.5600 | 5.6700 | 5.5500 | 5.6300 | 3.8760 | 327,700 |
| Jan 16, 2024 | 5.7700 | 5.8000 | 5.6700 | 5.6700 | 3.9035 | 465,800 |
| Jan 12, 2024 | 5.7700 | 5.8600 | 5.7600 | 5.8400 | 4.0206 | 250,200 |
| Jan 11, 2024 | 5.7900 | 5.8300 | 5.6700 | 5.6900 | 3.9173 | 320,500 |
| Jan 10, 2024 | 5.7900 | 5.8200 | 5.7200 | 5.7900 | 3.9862 | 273,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.