FutureFuel Corp. (FF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 7.27 | 7.45 | 7.22 | 7.36 | 7.36 | 152,300 |
| Jun 30, 2022 | 7.03 | 7.28 | 7.03 | 7.28 | 7.28 | 243,400 |
| Jun 29, 2022 | 7.18 | 7.18 | 7.00 | 7.15 | 7.15 | 132,600 |
| Jun 28, 2022 | 7.31 | 7.50 | 7.22 | 7.22 | 7.22 | 138,200 |
| Jun 27, 2022 | 7.14 | 7.35 | 7.14 | 7.31 | 7.31 | 146,200 |
| Jun 24, 2022 | 7.21 | 7.45 | 7.14 | 7.15 | 7.15 | 311,600 |
| Jun 23, 2022 | 7.18 | 7.28 | 7.13 | 7.18 | 7.18 | 261,800 |
| Jun 22, 2022 | 7.20 | 7.30 | 7.13 | 7.21 | 7.21 | 324,800 |
| Jun 21, 2022 | 7.27 | 7.53 | 7.24 | 7.33 | 7.33 | 174,300 |
| Jun 17, 2022 | 7.32 | 7.38 | 7.19 | 7.27 | 7.27 | 431,400 |
| Jun 16, 2022 | 7.37 | 7.47 | 7.10 | 7.21 | 7.21 | 295,000 |
| Jun 15, 2022 | 7.36 | 7.56 | 7.30 | 7.53 | 7.53 | 228,800 |
| Jun 14, 2022 | 7.40 | 7.40 | 7.17 | 7.28 | 7.28 | 274,500 |
| Jun 13, 2022 | 7.84 | 7.84 | 7.21 | 7.23 | 7.23 | 267,600 |
| Jun 10, 2022 | 7.86 | 7.95 | 7.75 | 7.89 | 7.89 | 300,400 |
| Jun 09, 2022 | 7.69 | 8.03 | 7.52 | 7.80 | 7.80 | 330,900 |
| Jun 08, 2022 | 7.74 | 7.83 | 7.64 | 7.67 | 7.67 | 175,400 |
| Jun 07, 2022 | 7.66 | 7.79 | 7.57 | 7.72 | 7.72 | 250,500 |
| Jun 06, 2022 | 7.48 | 7.76 | 7.30 | 7.75 | 7.75 | 296,400 |
| Jun 03, 2022 | 7.30 | 7.48 | 7.21 | 7.46 | 7.46 | 206,300 |
| Jun 02, 2022 | 7.22 | 7.53 | 7.22 | 7.38 | 7.38 | 196,900 |
| Jun 01, 2022 | 7.23 | 7.31 | 7.10 | 7.21 | 7.21 | 189,900 |
| May 31, 2022 | 7.36 | 7.43 | 7.10 | 7.19 | 7.19 | 272,700 |
| May 27, 2022 | 7.25 | 7.44 | 7.21 | 7.34 | 7.34 | 145,600 |
| May 26, 2022 | 7.20 | 7.38 | 7.19 | 7.26 | 7.26 | 166,500 |
| May 25, 2022 | 7.06 | 7.21 | 7.00 | 7.13 | 7.13 | 157,300 |
| May 24, 2022 | 7.03 | 7.22 | 6.93 | 7.07 | 7.07 | 163,100 |
| May 23, 2022 | 7.15 | 7.18 | 6.88 | 7.05 | 7.05 | 243,700 |
| May 20, 2022 | 7.19 | 7.26 | 6.94 | 7.14 | 7.14 | 416,900 |
| May 19, 2022 | 7.11 | 7.33 | 7.07 | 7.13 | 7.13 | 163,200 |
| May 18, 2022 | 7.20 | 7.37 | 7.11 | 7.19 | 7.19 | 199,500 |
| May 17, 2022 | 6.88 | 7.27 | 6.84 | 7.24 | 7.24 | 298,200 |
| May 16, 2022 | 6.84 | 7.05 | 6.81 | 6.81 | 6.81 | 240,000 |
| May 13, 2022 | 6.61 | 7.03 | 6.61 | 6.97 | 6.97 | 353,100 |
| May 12, 2022 | 6.85 | 7.07 | 6.42 | 6.55 | 6.55 | 326,500 |
| May 11, 2022 | 6.56 | 7.10 | 6.56 | 6.91 | 6.91 | 431,700 |
| May 10, 2022 | 7.04 | 7.19 | 6.15 | 6.52 | 6.52 | 995,700 |
| May 09, 2022 | 9.83 | 10.02 | 9.77 | 9.88 | 9.88 | 213,400 |
| May 06, 2022 | 10.06 | 10.15 | 9.88 | 9.99 | 9.99 | 109,500 |
| May 05, 2022 | 10.63 | 10.63 | 10.05 | 10.16 | 10.16 | 141,000 |
| May 04, 2022 | 10.26 | 10.63 | 10.16 | 10.61 | 10.61 | 263,500 |
| May 03, 2022 | 10.01 | 10.31 | 9.86 | 10.14 | 10.14 | 200,400 |
| May 02, 2022 | 9.65 | 10.12 | 9.64 | 10.00 | 10.00 | 300,100 |
| Apr 29, 2022 | 9.53 | 9.62 | 9.45 | 9.51 | 9.51 | 124,800 |
| Apr 28, 2022 | 9.60 | 9.60 | 9.35 | 9.55 | 9.55 | 81,900 |
| Apr 27, 2022 | 9.45 | 9.57 | 9.35 | 9.53 | 9.53 | 152,700 |
| Apr 26, 2022 | 9.54 | 9.57 | 9.40 | 9.51 | 9.51 | 162,700 |
| Apr 25, 2022 | 9.67 | 9.67 | 9.38 | 9.54 | 9.54 | 207,500 |
| Apr 22, 2022 | 9.86 | 9.95 | 9.64 | 9.79 | 9.79 | 249,000 |
| Apr 21, 2022 | 10.15 | 10.17 | 9.86 | 9.93 | 9.93 | 142,100 |
| Apr 20, 2022 | 10.19 | 10.23 | 10.01 | 10.14 | 10.14 | 122,100 |
| Apr 19, 2022 | 10.06 | 10.28 | 10.01 | 10.16 | 10.16 | 106,200 |
| Apr 18, 2022 | 10.05 | 10.31 | 10.04 | 10.09 | 10.09 | 134,700 |
| Apr 14, 2022 | 10.29 | 10.34 | 10.06 | 10.09 | 10.09 | 169,700 |
| Apr 13, 2022 | 10.22 | 10.32 | 10.08 | 10.21 | 10.21 | 164,400 |
| Apr 12, 2022 | 10.11 | 10.32 | 10.03 | 10.15 | 10.15 | 156,200 |
| Apr 11, 2022 | 10.02 | 10.11 | 9.90 | 10.04 | 10.04 | 143,100 |
| Apr 08, 2022 | 10.25 | 10.28 | 9.97 | 10.04 | 10.04 | 158,400 |
| Apr 07, 2022 | 10.21 | 10.28 | 10.11 | 10.19 | 10.19 | 149,700 |
| Apr 06, 2022 | 10.15 | 10.20 | 9.92 | 10.18 | 10.18 | 209,300 |
| Apr 05, 2022 | 10.30 | 10.33 | 9.96 | 10.18 | 10.18 | 222,600 |
| Apr 04, 2022 | 10.01 | 10.35 | 9.88 | 10.28 | 10.28 | 359,600 |
| Apr 01, 2022 | 9.80 | 9.98 | 9.67 | 9.95 | 9.95 | 199,600 |
| Mar 31, 2022 | 10.03 | 10.15 | 9.71 | 9.73 | 9.73 | 232,700 |
| Mar 30, 2022 | 9.75 | 10.22 | 9.70 | 10.05 | 10.05 | 384,200 |
| Mar 29, 2022 | 9.59 | 9.73 | 9.48 | 9.72 | 9.72 | 343,000 |
| Mar 28, 2022 | 9.79 | 9.79 | 9.41 | 9.49 | 9.49 | 255,600 |
| Mar 25, 2022 | 9.70 | 9.90 | 9.65 | 9.86 | 9.86 | 200,800 |
| Mar 24, 2022 | 9.80 | 9.80 | 9.31 | 9.66 | 9.66 | 281,600 |
| Mar 23, 2022 | 9.81 | 9.81 | 9.48 | 9.71 | 9.71 | 224,800 |
| Mar 22, 2022 | 9.86 | 10.09 | 9.59 | 9.71 | 9.71 | 319,600 |
| Mar 21, 2022 | 9.74 | 9.90 | 9.48 | 9.83 | 9.83 | 311,500 |
| Mar 18, 2022 | 9.30 | 9.71 | 9.30 | 9.67 | 9.67 | 767,300 |
| Mar 17, 2022 | 8.96 | 9.32 | 8.96 | 9.28 | 9.28 | 360,300 |
| Mar 16, 2022 | 9.09 | 9.34 | 8.70 | 9.04 | 9.04 | 651,700 |
| Mar 15, 2022 | 8.30 | 8.48 | 8.15 | 8.45 | 8.45 | 425,900 |
| Mar 14, 2022 | 8.49 | 8.49 | 8.11 | 8.29 | 8.29 | 207,200 |
| Mar 11, 2022 | 8.38 | 8.72 | 8.29 | 8.40 | 8.40 | 206,100 |
| Mar 10, 2022 | 8.28 | 8.44 | 8.17 | 8.40 | 8.40 | 131,200 |
| Mar 09, 2022 | 8.29 | 8.35 | 8.19 | 8.35 | 8.35 | 271,600 |
| Mar 08, 2022 | 8.14 | 8.29 | 8.05 | 8.19 | 8.19 | 402,400 |
| Mar 07, 2022 | 7.84 | 8.24 | 7.73 | 8.08 | 8.08 | 431,200 |
| Mar 04, 2022 | 7.89 | 7.96 | 7.72 | 7.77 | 7.77 | 312,100 |
| Mar 03, 2022 | 7.73 | 7.96 | 7.70 | 7.94 | 7.94 | 247,800 |
| Mar 02, 2022 | 7.35 | 7.72 | 7.31 | 7.69 | 7.69 | 264,400 |
| Mar 01, 2022 | 7.41 | 7.46 | 7.18 | 7.30 | 7.30 | 173,600 |
| Feb 28, 2022 | 7.23 | 7.37 | 7.18 | 7.36 | 7.36 | 224,600 |
| Feb 28, 2022 | 0.06 Dividend | |||||
| Feb 25, 2022 | 7.21 | 7.41 | 7.21 | 7.36 | 7.30 | 122,800 |
| Feb 24, 2022 | 7.03 | 7.24 | 6.85 | 7.20 | 7.14 | 240,500 |
| Feb 23, 2022 | 7.25 | 7.33 | 7.11 | 7.11 | 7.05 | 163,800 |
| Feb 22, 2022 | 7.31 | 7.38 | 7.11 | 7.18 | 7.12 | 199,500 |
| Feb 18, 2022 | 7.47 | 7.49 | 7.32 | 7.33 | 7.27 | 130,500 |
| Feb 17, 2022 | 7.46 | 7.49 | 7.36 | 7.49 | 7.43 | 325,200 |
| Feb 16, 2022 | 7.60 | 7.64 | 7.46 | 7.52 | 7.46 | 100,800 |
| Feb 15, 2022 | 7.47 | 7.65 | 7.47 | 7.63 | 7.57 | 146,600 |
| Feb 14, 2022 | 7.21 | 7.46 | 7.19 | 7.44 | 7.38 | 287,800 |
| Feb 11, 2022 | 7.27 | 7.37 | 7.16 | 7.26 | 7.20 | 192,800 |
| Feb 10, 2022 | 7.26 | 7.54 | 7.26 | 7.29 | 7.23 | 231,100 |
| Feb 09, 2022 | 7.42 | 7.48 | 7.29 | 7.31 | 7.25 | 441,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
