FutureFuel Corp (FF) Historical Stock Data
5.18 ↑0.04 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FF is down -0.56% a day on average. There have been 16 days where FutureFuel Corp closed green and 14 days where FF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.14 | 5.18 | ↑$0.04 (0.78%) | 5.10 | 5.20 | 269.71K |
| 2024-11-21 | 5.14 | 5.14 | ↑$0.00 (0.00%) | 5.07 | 5.20 | 218.36K |
| 2024-11-20 | 5.28 | 5.14 | ↓$0.14 (-2.65%) | 5.08 | 5.28 | 225K |
| 2024-11-19 | 5.15 | 5.20 | ↑$0.05 (0.97%) | 5.12 | 5.23 | 236.48K |
| 2024-11-18 | 5.18 | 5.19 | ↑$0.01 (0.19%) | 5.15 | 5.35 | 324.91K |
| 2024-11-15 | 5.20 | 5.12 | ↓$0.08 (-1.54%) | 5.00 | 5.28 | 422.71K |
| 2024-11-14 | 5.11 | 5.19 | ↑$0.08 (1.57%) | 5.11 | 5.41 | 482.55K |
| 2024-11-13 | 5.11 | 5.03 | ↓$0.08 (-1.57%) | 5.00 | 5.17 | 406.30K |
| 2024-11-12 | 4.99 | 5.09 | ↑$0.10 (2.00%) | 4.91 | 5.15 | 577.76K |
| 2024-11-11 | 5.51 | 5.00 | ↓$0.51 (-9.26%) | 4.51 | 5.51 | 1.38M |
| 2024-11-08 | 6.24 | 6.09 | ↓$0.15 (-2.40%) | 6.07 | 6.24 | 418.16K |
| 2024-11-07 | 6.25 | 6.25 | ↑$0.00 (0.00%) | 6.19 | 6.30 | 294.61K |
| 2024-11-06 | 6.15 | 6.23 | ↑$0.08 (1.30%) | 6.09 | 6.25 | 388.24K |
| 2024-11-05 | 6.00 | 6.04 | ↑$0.04 (0.67%) | 5.96 | 6.08 | 215.50K |
| 2024-11-04 | 6.00 | 6.02 | ↑$0.02 (0.33%) | 6.00 | 6.11 | 268.36K |
| 2024-11-01 | 6.04 | 5.98 | ↓$0.06 (-0.99%) | 5.90 | 6.05 | 191.54K |
| 2024-10-31 | 6.10 | 6.04 | ↓$0.06 (-0.98%) | 6.01 | 6.14 | 209.59K |
| 2024-10-30 | 6.04 | 6.06 | ↑$0.02 (0.33%) | 6.04 | 6.19 | 205.30K |
| 2024-10-29 | 6.16 | 6.09 | ↓$0.07 (-1.14%) | 5.91 | 6.16 | 299.29K |
| 2024-10-28 | 6.20 | 6.17 | ↓$0.03 (-0.48%) | 6.17 | 6.31 | 272.57K |
| 2024-10-25 | 6.24 | 6.20 | ↓$0.04 (-0.64%) | 6.19 | 6.39 | 274.61K |
| 2024-10-24 | 6.10 | 6.16 | ↑$0.06 (0.98%) | 6.10 | 6.21 | 282.29K |
| 2024-10-23 | 6.03 | 6.08 | ↑$0.05 (0.83%) | 6.00 | 6.10 | 269.60K |
| 2024-10-22 | 5.93 | 6.05 | ↑$0.12 (2.02%) | 5.91 | 6.10 | 306.45K |
| 2024-10-21 | 6.10 | 5.93 | ↓$0.17 (-2.79%) | 5.92 | 6.10 | 261.37K |
| 2024-10-18 | 6.12 | 6.09 | ↓$0.03 (-0.49%) | 6.09 | 6.19 | 244.99K |
| 2024-10-17 | 6.11 | 6.11 | ↑$0.00 (0.00%) | 6.01 | 6.14 | 206.32K |
| 2024-10-16 | 6.11 | 6.13 | ↑$0.02 (0.33%) | 6.09 | 6.18 | 211.34K |
| 2024-10-15 | 6.17 | 6.05 | ↓$0.12 (-1.94%) | 6.04 | 6.23 | 269.44K |
| 2024-10-14 | 6.31 | 6.17 | ↓$0.14 (-2.22%) | 6.08 | 6.31 | 339.41K |
Create an account or log in to view more rows.
$FF Of course
$FF hang tight
ignore fud and buy dips if you can
everyone be okay????
$FF There is nothing wrong with a decent pullback
$FF when is earnings
$FF Dumping started...
Get out while you can...
$FF we need one good push to moon this.
$FF Who’s still buying calls?
$FF tomorrow will be an explosion day
I believe it!
$FF has just been halted from trading.
$FF is going to have a run next month