FutureFuel Corp (FF) Historical Stock Data
3.35 ↓0.02 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FF is down -0.74% a day on average. There have been 10 days where FutureFuel Corp closed green and 20 days where FF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 3.39 | 3.35 | ↓$0.04 (-1.18%) | 3.24 | 3.41 | 324.28K |
| 2025-12-12 | 3.46 | 3.37 | ↓$0.09 (-2.60%) | 3.35 | 3.48 | 149.67K |
| 2025-12-11 | 3.26 | 3.46 | ↑$0.20 (6.13%) | 3.26 | 3.49 | 233.33K |
| 2025-12-10 | 3.17 | 3.18 | ↑$0.01 (0.32%) | 3.17 | 3.28 | 209.61K |
| 2025-12-09 | 3.18 | 3.16 | ↓$0.02 (-0.63%) | 3.15 | 3.24 | 129.92K |
| 2025-12-08 | 3.21 | 3.18 | ↓$0.03 (-0.93%) | 3.18 | 3.24 | 179.86K |
| 2025-12-05 | 3.25 | 3.21 | ↓$0.04 (-1.23%) | 3.20 | 3.26 | 177.67K |
| 2025-12-04 | 3.33 | 3.25 | ↓$0.08 (-2.40%) | 3.23 | 3.35 | 166.64K |
| 2025-12-03 | 3.33 | 3.43 | ↑$0.10 (3.00%) | 3.33 | 3.44 | 186.40K |
| 2025-12-02 | 3.35 | 3.32 | ↓$0.03 (-0.90%) | 3.26 | 3.37 | 191.56K |
| 2025-12-01 | 3.30 | 3.35 | ↑$0.05 (1.52%) | 3.30 | 3.45 | 203.78K |
| 2025-11-28 | 3.34 | 3.30 | ↓$0.04 (-1.20%) | 3.28 | 3.34 | 55.36K |
| 2025-11-26 | 3.20 | 3.26 | ↑$0.06 (1.87%) | 3.20 | 3.31 | 201.97K |
| 2025-11-25 | 3.15 | 3.23 | ↑$0.08 (2.54%) | 3.15 | 3.24 | 126.41K |
| 2025-11-24 | 3.21 | 3.16 | ↓$0.05 (-1.56%) | 3.11 | 3.21 | 242.27K |
| 2025-11-21 | 3.13 | 3.20 | ↑$0.07 (2.24%) | 3.12 | 3.24 | 200.67K |
| 2025-11-20 | 3.20 | 3.14 | ↓$0.06 (-1.88%) | 3.14 | 3.23 | 279.81K |
| 2025-11-19 | 3.30 | 3.10 | ↓$0.20 (-6.06%) | 3.09 | 3.33 | 219.60K |
| 2025-11-18 | 3.27 | 3.27 | ↑$0.00 (0.00%) | 3.24 | 3.29 | 147.39K |
| 2025-11-17 | 3.33 | 3.25 | ↓$0.08 (-2.40%) | 3.25 | 3.38 | 190.54K |
| 2025-11-14 | 3.40 | 3.36 | ↓$0.04 (-1.18%) | 3.36 | 3.43 | 155.02K |
| 2025-11-13 | 3.42 | 3.40 | ↓$0.02 (-0.58%) | 3.39 | 3.46 | 212.86K |
| 2025-11-12 | 3.46 | 3.44 | ↓$0.02 (-0.58%) | 3.39 | 3.47 | 215.55K |
| 2025-11-11 | 3.88 | 3.44 | ↓$0.44 (-11.34%) | 3.42 | 3.88 | 406.95K |
| 2025-11-10 | 3.89 | 3.88 | ↓$0.01 (-0.26%) | 3.81 | 3.89 | 147.83K |
| 2025-11-07 | 3.76 | 3.81 | ↑$0.05 (1.33%) | 3.75 | 3.84 | 93.12K |
| 2025-11-06 | 3.93 | 3.75 | ↓$0.18 (-4.58%) | 3.75 | 3.93 | 140.93K |
| 2025-11-05 | 3.78 | 3.89 | ↑$0.11 (2.91%) | 3.78 | 3.90 | 107.66K |
| 2025-11-04 | 3.81 | 3.76 | ↓$0.05 (-1.31%) | 3.74 | 3.96 | 204.81K |
| 2025-11-03 | 3.92 | 3.87 | ↓$0.05 (-1.28%) | 3.85 | 3.96 | 112.62K |
Create an account or log in to view more rows.
$FF I warned you all fairly you morons.
$FF just waiting to short this bad boy.
$FF recovery hasn’t even started yet.. imo
$FF no pain no gain
$FF Let it go...
$FF bear trap
$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????