FutureFuel Corp. (FF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.54 | 5.59 | 5.52 | 5.56 | 5.56 | 356,600 |
| 25 Apr 2024 | 5.47 | 5.59 | 5.46 | 5.56 | 5.56 | 368,000 |
| 24 Apr 2024 | 5.56 | 5.57 | 5.47 | 5.51 | 5.51 | 407,100 |
| 23 Apr 2024 | 5.61 | 5.66 | 5.57 | 5.60 | 5.60 | 500,600 |
| 22 Apr 2024 | 5.63 | 5.67 | 5.56 | 5.63 | 5.63 | 530,300 |
| 19 Apr 2024 | 5.55 | 5.68 | 5.50 | 5.63 | 5.63 | 515,300 |
| 18 Apr 2024 | 5.70 | 5.77 | 5.57 | 5.58 | 5.58 | 386,100 |
| 17 Apr 2024 | 5.68 | 5.83 | 5.67 | 5.67 | 5.67 | 688,900 |
| 16 Apr 2024 | 5.84 | 5.86 | 5.70 | 5.70 | 5.70 | 546,300 |
| 15 Apr 2024 | 5.66 | 5.93 | 5.66 | 5.90 | 5.90 | 1,073,400 |
| 12 Apr 2024 | 5.85 | 5.87 | 5.67 | 5.68 | 5.68 | 710,500 |
| 11 Apr 2024 | 5.77 | 6.03 | 5.66 | 5.81 | 5.81 | 1,319,900 |
| 10 Apr 2024 | 5.58 | 5.82 | 5.48 | 5.75 | 5.75 | 1,864,400 |
| 10 Apr 2024 | 2.5 Dividend | |||||
| 09 Apr 2024 | 8.15 | 8.21 | 8.06 | 8.21 | 5.71 | 1,090,300 |
| 08 Apr 2024 | 8.13 | 8.32 | 8.09 | 8.11 | 5.64 | 852,300 |
| 05 Apr 2024 | 8.14 | 8.24 | 8.06 | 8.08 | 5.62 | 626,100 |
| 04 Apr 2024 | 8.25 | 8.30 | 8.08 | 8.12 | 5.65 | 676,100 |
| 03 Apr 2024 | 8.26 | 8.36 | 8.14 | 8.20 | 5.70 | 758,600 |
| 02 Apr 2024 | 8.13 | 8.29 | 8.00 | 8.29 | 5.77 | 595,700 |
| 01 Apr 2024 | 8.12 | 8.22 | 8.06 | 8.14 | 5.66 | 786,600 |
| 28 Mar 2024 | 8.11 | 8.16 | 7.99 | 8.05 | 5.60 | 417,500 |
| 27 Mar 2024 | 8.00 | 8.11 | 7.95 | 8.06 | 5.61 | 436,800 |
| 26 Mar 2024 | 8.16 | 8.16 | 7.89 | 7.92 | 5.51 | 643,900 |
| 25 Mar 2024 | 7.95 | 8.29 | 7.91 | 8.13 | 5.65 | 1,129,700 |
| 22 Mar 2024 | 7.97 | 8.03 | 7.82 | 7.90 | 5.49 | 1,155,500 |
| 21 Mar 2024 | 8.05 | 8.13 | 7.85 | 7.94 | 5.52 | 1,090,500 |
| 20 Mar 2024 | 7.94 | 8.05 | 7.77 | 8.00 | 5.56 | 1,249,900 |
| 19 Mar 2024 | 7.64 | 7.90 | 7.59 | 7.87 | 5.47 | 1,175,200 |
| 18 Mar 2024 | 7.27 | 7.87 | 7.22 | 7.69 | 5.35 | 2,119,000 |
| 15 Mar 2024 | 6.87 | 7.26 | 6.83 | 7.06 | 4.91 | 2,213,500 |
| 14 Mar 2024 | 5.62 | 7.47 | 5.54 | 6.88 | 4.78 | 4,704,300 |
| 13 Mar 2024 | 5.62 | 5.75 | 5.62 | 5.69 | 3.96 | 151,500 |
| 12 Mar 2024 | 5.71 | 5.74 | 5.63 | 5.63 | 3.92 | 237,200 |
| 11 Mar 2024 | 5.65 | 5.77 | 5.65 | 5.73 | 3.99 | 176,800 |
| 08 Mar 2024 | 5.66 | 5.76 | 5.65 | 5.67 | 3.94 | 249,100 |
| 07 Mar 2024 | 5.77 | 5.83 | 5.71 | 5.75 | 4.00 | 144,200 |
| 06 Mar 2024 | 5.75 | 5.80 | 5.69 | 5.71 | 3.97 | 399,200 |
| 05 Mar 2024 | 5.74 | 5.78 | 5.66 | 5.68 | 3.95 | 261,600 |
| 04 Mar 2024 | 5.80 | 5.83 | 5.75 | 5.76 | 4.01 | 178,900 |
| 01 Mar 2024 | 5.87 | 5.87 | 5.74 | 5.76 | 4.01 | 274,700 |
| 01 Mar 2024 | 0.06 Dividend | |||||
| 29 Feb 2024 | 5.90 | 5.95 | 5.83 | 5.93 | 4.08 | 213,800 |
| 28 Feb 2024 | 5.88 | 5.94 | 5.80 | 5.82 | 4.01 | 234,800 |
| 27 Feb 2024 | 5.96 | 6.02 | 5.89 | 5.89 | 4.06 | 212,100 |
| 26 Feb 2024 | 6.03 | 6.11 | 5.85 | 5.89 | 4.06 | 538,300 |
| 23 Feb 2024 | 5.81 | 6.05 | 5.78 | 6.05 | 4.17 | 321,400 |
| 22 Feb 2024 | 5.78 | 5.84 | 5.70 | 5.82 | 4.01 | 422,800 |
| 21 Feb 2024 | 5.81 | 5.85 | 5.75 | 5.85 | 4.03 | 182,100 |
| 20 Feb 2024 | 5.82 | 5.85 | 5.75 | 5.80 | 3.99 | 214,100 |
| 16 Feb 2024 | 5.91 | 5.98 | 5.85 | 5.85 | 4.03 | 248,400 |
| 15 Feb 2024 | 5.84 | 6.02 | 5.84 | 5.97 | 4.11 | 218,000 |
| 14 Feb 2024 | 5.85 | 5.85 | 5.74 | 5.84 | 4.02 | 295,600 |
| 13 Feb 2024 | 5.97 | 5.97 | 5.74 | 5.76 | 3.97 | 335,100 |
| 12 Feb 2024 | 5.92 | 6.12 | 5.92 | 6.11 | 4.21 | 250,800 |
| 09 Feb 2024 | 5.87 | 5.92 | 5.81 | 5.92 | 4.08 | 220,400 |
| 08 Feb 2024 | 5.64 | 5.89 | 5.64 | 5.88 | 4.05 | 353,300 |
| 07 Feb 2024 | 5.44 | 5.66 | 5.42 | 5.66 | 3.90 | 676,100 |
| 06 Feb 2024 | 5.38 | 5.50 | 5.38 | 5.39 | 3.71 | 306,000 |
| 05 Feb 2024 | 5.50 | 5.52 | 5.30 | 5.37 | 3.70 | 1,101,300 |
| 02 Feb 2024 | 5.69 | 5.69 | 5.54 | 5.54 | 3.81 | 194,400 |
| 01 Feb 2024 | 5.73 | 5.78 | 5.66 | 5.70 | 3.92 | 317,100 |
| 31 Jan 2024 | 5.78 | 5.84 | 5.70 | 5.70 | 3.92 | 161,400 |
| 30 Jan 2024 | 5.80 | 5.80 | 5.73 | 5.78 | 3.98 | 383,200 |
| 29 Jan 2024 | 5.79 | 5.84 | 5.66 | 5.83 | 4.01 | 147,000 |
| 26 Jan 2024 | 5.77 | 5.78 | 5.72 | 5.76 | 3.97 | 152,100 |
| 25 Jan 2024 | 5.71 | 5.74 | 5.60 | 5.73 | 3.94 | 176,600 |
| 24 Jan 2024 | 5.76 | 5.76 | 5.64 | 5.64 | 3.88 | 153,200 |
| 23 Jan 2024 | 5.74 | 5.77 | 5.66 | 5.69 | 3.92 | 208,000 |
| 22 Jan 2024 | 5.60 | 5.72 | 5.56 | 5.69 | 3.92 | 395,200 |
| 19 Jan 2024 | 5.60 | 5.62 | 5.47 | 5.59 | 3.85 | 317,600 |
| 18 Jan 2024 | 5.67 | 5.67 | 5.54 | 5.58 | 3.84 | 300,000 |
| 17 Jan 2024 | 5.56 | 5.67 | 5.55 | 5.63 | 3.88 | 327,700 |
| 16 Jan 2024 | 5.77 | 5.80 | 5.67 | 5.67 | 3.90 | 465,800 |
| 12 Jan 2024 | 5.77 | 5.86 | 5.76 | 5.84 | 4.02 | 250,200 |
| 11 Jan 2024 | 5.79 | 5.83 | 5.67 | 5.69 | 3.92 | 320,500 |
| 10 Jan 2024 | 5.79 | 5.82 | 5.72 | 5.79 | 3.99 | 273,100 |
| 09 Jan 2024 | 5.90 | 5.90 | 5.79 | 5.81 | 4.00 | 297,700 |
| 08 Jan 2024 | 5.99 | 6.01 | 5.92 | 5.96 | 4.10 | 214,900 |
| 05 Jan 2024 | 5.97 | 6.07 | 5.93 | 6.00 | 4.13 | 201,600 |
| 04 Jan 2024 | 6.00 | 6.09 | 5.99 | 5.99 | 4.12 | 298,300 |
| 03 Jan 2024 | 6.02 | 6.10 | 5.96 | 6.03 | 4.15 | 348,700 |
| 02 Jan 2024 | 6.10 | 6.18 | 6.01 | 6.04 | 4.16 | 335,400 |
| 29 Dec 2023 | 6.16 | 6.16 | 6.06 | 6.08 | 4.19 | 209,300 |
| 28 Dec 2023 | 6.19 | 6.24 | 6.11 | 6.14 | 4.23 | 221,700 |
| 27 Dec 2023 | 6.24 | 6.35 | 6.19 | 6.20 | 4.27 | 368,900 |
| 26 Dec 2023 | 6.31 | 6.35 | 6.26 | 6.27 | 4.32 | 198,300 |
| 22 Dec 2023 | 6.28 | 6.33 | 6.21 | 6.27 | 4.32 | 255,300 |
| 21 Dec 2023 | 6.21 | 6.29 | 6.15 | 6.26 | 4.31 | 347,300 |
| 20 Dec 2023 | 6.26 | 6.33 | 6.16 | 6.16 | 4.24 | 228,800 |
| 19 Dec 2023 | 6.16 | 6.29 | 6.15 | 6.27 | 4.32 | 241,900 |
| 18 Dec 2023 | 6.25 | 6.32 | 6.11 | 6.14 | 4.23 | 292,200 |
| 15 Dec 2023 | 6.16 | 6.30 | 6.10 | 6.19 | 4.26 | 652,800 |
| 14 Dec 2023 | 6.11 | 6.23 | 6.03 | 6.14 | 4.23 | 391,800 |
| 13 Dec 2023 | 5.75 | 6.00 | 5.67 | 6.00 | 4.13 | 440,700 |
| 12 Dec 2023 | 5.93 | 5.93 | 5.71 | 5.74 | 3.95 | 325,700 |
| 11 Dec 2023 | 5.92 | 5.95 | 5.85 | 5.91 | 4.07 | 263,800 |
| 08 Dec 2023 | 5.96 | 6.02 | 5.88 | 5.92 | 4.08 | 279,900 |
| 07 Dec 2023 | 5.97 | 6.02 | 5.90 | 5.96 | 4.10 | 326,300 |
| 06 Dec 2023 | 6.00 | 6.11 | 5.92 | 5.92 | 4.08 | 474,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.