FutureFuel Corp (FF) Historical Stock Data
5.55 ↑0.04 (0.73%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FF is up 1.12% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.56 | 5.51 | ↓$0.05 (-0.90%) | 5.47 | 5.57 | 407.06K |
| 2024-04-23 | 5.61 | 5.60 | ↓$0.01 (-0.18%) | 5.57 | 5.66 | 500.61K |
| 2024-04-22 | 5.63 | 5.63 | ↑$0.00 (0.00%) | 5.56 | 5.67 | 530.32K |
| 2024-04-19 | 5.55 | 5.63 | ↑$0.08 (1.44%) | 5.50 | 5.68 | 515.78K |
| 2024-04-18 | 5.70 | 5.58 | ↓$0.12 (-2.11%) | 5.57 | 5.77 | 386.13K |
| 2024-04-17 | 5.68 | 5.67 | ↓$0.01 (-0.18%) | 5.67 | 5.83 | 688.92K |
| 2024-04-16 | 5.84 | 5.70 | ↓$0.14 (-2.40%) | 5.70 | 5.86 | 546.28K |
| 2024-04-15 | 5.66 | 5.90 | ↑$0.24 (4.24%) | 5.66 | 5.93 | 1.07M |
| 2024-04-12 | 5.85 | 5.68 | ↓$0.17 (-2.91%) | 5.67 | 5.87 | 710.61K |
| 2024-04-11 | 5.77 | 5.81 | ↑$0.04 (0.69%) | 5.66 | 6.03 | 1.32M |
| 2024-04-10 | 5.58 | 5.75 | ↑$0.17 (3.05%) | 5.48 | 5.82 | 1.86M |
| 2024-04-09 | 8.15 | 8.21 | ↑$0.06 (0.74%) | 8.06 | 8.21 | 1.09M |
| 2024-04-08 | 8.13 | 8.11 | ↓$0.02 (-0.25%) | 8.09 | 8.32 | 852.40K |
| 2024-04-05 | 8.14 | 8.08 | ↓$0.06 (-0.74%) | 8.06 | 8.24 | 626.09K |
| 2024-04-04 | 8.25 | 8.12 | ↓$0.13 (-1.58%) | 8.08 | 8.30 | 676.12K |
| 2024-04-03 | 8.26 | 8.20 | ↓$0.06 (-0.73%) | 8.14 | 8.36 | 758.63K |
| 2024-04-02 | 8.13 | 8.29 | ↑$0.16 (1.97%) | 8.00 | 8.29 | 595.72K |
| 2024-04-01 | 8.12 | 8.14 | ↑$0.02 (0.25%) | 8.06 | 8.22 | 786.75K |
| 2024-03-28 | 8.11 | 8.05 | ↓$0.06 (-0.74%) | 7.99 | 8.16 | 417.50K |
| 2024-03-27 | 8.00 | 8.06 | ↑$0.06 (0.75%) | 7.95 | 8.11 | 436.78K |
| 2024-03-26 | 8.16 | 7.92 | ↓$0.24 (-2.94%) | 7.89 | 8.16 | 643.93K |
| 2024-03-25 | 7.95 | 8.13 | ↑$0.18 (2.26%) | 7.91 | 8.29 | 1.13M |
| 2024-03-22 | 7.97 | 7.90 | ↓$0.07 (-0.88%) | 7.82 | 8.03 | 1.16M |
| 2024-03-21 | 8.05 | 7.94 | ↓$0.11 (-1.37%) | 7.85 | 8.13 | 1.09M |
| 2024-03-20 | 7.94 | 8.00 | ↑$0.06 (0.76%) | 7.77 | 8.05 | 1.25M |
| 2024-03-19 | 7.64 | 7.87 | ↑$0.23 (3.01%) | 7.59 | 7.90 | 1.18M |
| 2024-03-18 | 7.27 | 7.69 | ↑$0.42 (5.78%) | 7.22 | 7.87 | 2.12M |
| 2024-03-15 | 6.87 | 7.06 | ↑$0.19 (2.77%) | 6.83 | 7.26 | 2.22M |
| 2024-03-14 | 5.62 | 6.88 | ↑$1.26 (22.42%) | 5.54 | 7.47 | 4.70M |
| 2024-03-13 | 5.62 | 5.69 | ↑$0.07 (1.25%) | 5.62 | 5.75 | 151.50K |
Create an account or log in to view more rows.
$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
$FF Buy now
$FF When in doubt
zoom out. ??
$FF I would not be a bear now
$FF what’s gonna happen now
$FF I'm friggin bored. Just give us our money already
$FF I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FF How can this stock move so little? Damn