FutureFuel Corp (FF) Historical Stock Data
4.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FF is down -1.00% a day on average. There have been 8 days where FutureFuel Corp closed green and 22 days where FF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-17 | 4.15 | 4.19 | ↑$0.04 (0.96%) | 4.08 | 4.32 | 398.96K |
| 2025-03-14 | 4.38 | 4.14 | ↓$0.24 (-5.48%) | 4.11 | 4.42 | 503.59K |
| 2025-03-13 | 4.45 | 4.36 | ↓$0.09 (-2.02%) | 4.34 | 4.50 | 297.62K |
| 2025-03-12 | 4.43 | 4.42 | ↓$0.01 (-0.23%) | 4.37 | 4.43 | 211.20K |
| 2025-03-11 | 4.35 | 4.41 | ↑$0.06 (1.38%) | 4.33 | 4.45 | 336.25K |
| 2025-03-10 | 4.35 | 4.34 | ↓$0.01 (-0.23%) | 4.33 | 4.42 | 243.61K |
| 2025-03-07 | 4.42 | 4.40 | ↓$0.02 (-0.45%) | 4.35 | 4.48 | 269.79K |
| 2025-03-06 | 4.27 | 4.35 | ↑$0.08 (1.87%) | 4.27 | 4.37 | 229.29K |
| 2025-03-05 | 4.30 | 4.27 | ↓$0.03 (-0.70%) | 4.24 | 4.34 | 223.66K |
| 2025-03-04 | 4.22 | 4.24 | ↑$0.02 (0.47%) | 4.19 | 4.30 | 291.92K |
| 2025-03-03 | 4.54 | 4.33 | ↓$0.21 (-4.63%) | 4.33 | 4.57 | 355.98K |
| 2025-02-28 | 4.53 | 4.52 | ↓$0.01 (-0.22%) | 4.47 | 4.55 | 243.81K |
| 2025-02-27 | 4.58 | 4.51 | ↓$0.07 (-1.53%) | 4.51 | 4.69 | 141.68K |
| 2025-02-26 | 4.66 | 4.58 | ↓$0.08 (-1.72%) | 4.54 | 4.66 | 182.11K |
| 2025-02-25 | 4.62 | 4.66 | ↑$0.04 (0.87%) | 4.58 | 4.68 | 252.50K |
| 2025-02-24 | 4.75 | 4.62 | ↓$0.13 (-2.74%) | 4.62 | 4.76 | 275.83K |
| 2025-02-21 | 4.84 | 4.73 | ↓$0.11 (-2.27%) | 4.63 | 4.84 | 309.52K |
| 2025-02-20 | 4.90 | 4.80 | ↓$0.10 (-2.04%) | 4.77 | 4.91 | 163.67K |
| 2025-02-19 | 4.92 | 4.90 | ↓$0.02 (-0.41%) | 4.85 | 4.93 | 166.56K |
| 2025-02-18 | 4.93 | 4.92 | ↓$0.01 (-0.20%) | 4.89 | 5.01 | 205.82K |
| 2025-02-14 | 4.95 | 4.89 | ↓$0.06 (-1.21%) | 4.88 | 4.99 | 107.45K |
| 2025-02-13 | 4.95 | 4.92 | ↓$0.03 (-0.61%) | 4.83 | 4.97 | 211.87K |
| 2025-02-12 | 4.90 | 4.92 | ↑$0.02 (0.41%) | 4.85 | 4.93 | 171.63K |
| 2025-02-11 | 4.91 | 4.95 | ↑$0.04 (0.81%) | 4.85 | 4.99 | 109.10K |
| 2025-02-10 | 5.05 | 4.90 | ↓$0.15 (-2.97%) | 4.90 | 5.05 | 206.86K |
| 2025-02-07 | 5.06 | 4.95 | ↓$0.11 (-2.17%) | 4.93 | 5.07 | 174.73K |
| 2025-02-06 | 5.07 | 5.05 | ↓$0.02 (-0.39%) | 4.98 | 5.09 | 209.17K |
| 2025-02-05 | 5.11 | 5.03 | ↓$0.08 (-1.57%) | 5.02 | 5.14 | 167.66K |
| 2025-02-04 | 4.93 | 5.09 | ↑$0.16 (3.25%) | 4.85 | 5.09 | 268.40K |
| 2025-02-03 | 5.24 | 4.92 | ↓$0.32 (-6.11%) | 4.90 | 5.31 | 495.47K |
Create an account or log in to view more rows.
$FF cup and handle dont play
$FF GET IN mofos!!!
$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!