FutureFuel Corp (FF) Historical Stock Data
4.05 ↓0.07 (-1.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FF is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.22 | 4.05 | ↓$0.17 (-4.03%) | 4.05 | 4.27 | 246.03K |
| 2025-05-09 | 4.09 | 4.12 | ↑$0.03 (0.73%) | 4.05 | 4.13 | 141.52K |
| 2025-05-08 | 4.02 | 4.08 | ↑$0.06 (1.49%) | 3.98 | 4.09 | 133.03K |
| 2025-05-07 | 3.97 | 3.99 | ↑$0.02 (0.50%) | 3.91 | 3.99 | 128.87K |
| 2025-05-06 | 3.99 | 3.97 | ↓$0.02 (-0.50%) | 3.93 | 4.01 | 125.45K |
| 2025-05-05 | 4.13 | 3.99 | ↓$0.14 (-3.39%) | 3.97 | 4.18 | 134.13K |
| 2025-05-02 | 4.15 | 4.13 | ↓$0.02 (-0.48%) | 4.07 | 4.17 | 269.11K |
| 2025-05-01 | 4.09 | 4.11 | ↑$0.02 (0.49%) | 4.08 | 4.16 | 200.76K |
| 2025-04-30 | 4.07 | 4.11 | ↑$0.04 (0.98%) | 4.04 | 4.16 | 304.53K |
| 2025-04-29 | 4.10 | 4.11 | ↑$0.01 (0.24%) | 4.05 | 4.16 | 241.49K |
| 2025-04-28 | 4.14 | 4.11 | ↓$0.03 (-0.72%) | 4.10 | 4.18 | 304.28K |
| 2025-04-25 | 4.02 | 4.15 | ↑$0.13 (3.23%) | 4.00 | 4.16 | 245.68K |
| 2025-04-24 | 3.94 | 4.04 | ↑$0.10 (2.54%) | 3.93 | 4.07 | 295.44K |
| 2025-04-23 | 4.06 | 3.93 | ↓$0.13 (-3.20%) | 3.91 | 4.11 | 291.24K |
| 2025-04-22 | 3.95 | 4.00 | ↑$0.05 (1.27%) | 3.91 | 4.05 | 199.16K |
| 2025-04-21 | 3.95 | 3.92 | ↓$0.03 (-0.76%) | 3.87 | 4.00 | 217.26K |
| 2025-04-17 | 3.97 | 3.94 | ↓$0.03 (-0.76%) | 3.94 | 4.01 | 279.96K |
| 2025-04-16 | 3.92 | 3.94 | ↑$0.02 (0.51%) | 3.89 | 4.05 | 347.54K |
| 2025-04-15 | 3.93 | 3.92 | ↓$0.01 (-0.25%) | 3.86 | 3.97 | 357.09K |
| 2025-04-14 | 4.04 | 3.93 | ↓$0.11 (-2.72%) | 3.88 | 4.10 | 449.90K |
| 2025-04-11 | 4.07 | 4.01 | ↓$0.06 (-1.47%) | 4.01 | 4.22 | 753.51K |
| 2025-04-10 | 4.06 | 4.06 | ↑$0.00 (0.00%) | 3.93 | 4.09 | 365.80K |
| 2025-04-09 | 3.88 | 4.11 | ↑$0.23 (5.93%) | 3.84 | 4.17 | 390.85K |
| 2025-04-08 | 4.15 | 3.91 | ↓$0.24 (-5.78%) | 3.86 | 4.15 | 442.83K |
| 2025-04-07 | 3.82 | 4.05 | ↑$0.23 (6.02%) | 3.77 | 4.13 | 674.70K |
| 2025-04-04 | 3.95 | 3.85 | ↓$0.10 (-2.53%) | 3.78 | 3.95 | 732.66K |
| 2025-04-03 | 4.01 | 4.04 | ↑$0.03 (0.75%) | 3.86 | 4.06 | 675.30K |
| 2025-04-02 | 4.00 | 4.15 | ↑$0.15 (3.75%) | 3.92 | 4.16 | 632.58K |
| 2025-04-01 | 3.90 | 3.92 | ↑$0.02 (0.51%) | 3.82 | 3.97 | 808.48K |
| 2025-03-31 | 4.26 | 3.90 | ↓$0.36 (-8.45%) | 3.89 | 4.32 | 0.99M |
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!