NYSE:FF
FutureFuel Corp Stock Price (Quote)
$5.56
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.46 | $8.36 | Friday, 26th Apr 2024 FF stock ended at $5.56. During the day the stock fluctuated 1.27% from a day low at $5.52 to a day high of $5.59. |
| 90 days | $5.30 | $8.36 | |
| 52 weeks | $5.27 | $10.31 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $5.54 | $5.59 | $5.52 | $5.56 | 351 255 |
| Apr 25, 2024 | $5.47 | $5.59 | $5.46 | $5.56 | 351 723 |
| Apr 24, 2024 | $5.56 | $5.57 | $5.47 | $5.51 | 403 824 |
| Apr 23, 2024 | $5.61 | $5.66 | $5.57 | $5.60 | 500 567 |
| Apr 22, 2024 | $5.63 | $5.67 | $5.56 | $5.63 | 456 768 |
| Apr 19, 2024 | $5.55 | $5.68 | $5.50 | $5.63 | 468 947 |
| Apr 18, 2024 | $5.70 | $5.77 | $5.57 | $5.58 | 380 927 |
| Apr 17, 2024 | $5.68 | $5.83 | $5.67 | $5.67 | 684 782 |
| Apr 16, 2024 | $5.84 | $5.86 | $5.70 | $5.70 | 538 901 |
| Apr 15, 2024 | $5.66 | $5.93 | $5.66 | $5.90 | 981 104 |
| Apr 12, 2024 | $5.85 | $5.87 | $5.67 | $5.68 | 704 244 |
| Apr 11, 2024 | $5.77 | $6.03 | $5.66 | $5.81 | 1 301 084 |
| Apr 10, 2024 | $5.58 | $5.82 | $5.48 | $5.75 | 1 856 882 |
| Apr 09, 2024 | $8.15 | $8.21 | $8.06 | $8.21 | 1 021 431 |
| Apr 08, 2024 | $8.13 | $8.32 | $8.09 | $8.11 | 802 955 |
| Apr 05, 2024 | $8.14 | $8.24 | $8.06 | $8.08 | 621 615 |
| Apr 04, 2024 | $8.25 | $8.30 | $8.09 | $8.12 | 611 545 |
| Apr 03, 2024 | $8.26 | $8.36 | $8.15 | $8.20 | 679 112 |
| Apr 02, 2024 | $8.13 | $8.29 | $8.00 | $8.29 | 505 311 |
| Apr 01, 2024 | $8.12 | $8.22 | $8.06 | $8.14 | 760 979 |
| Mar 28, 2024 | $8.11 | $8.16 | $7.99 | $8.05 | 410 399 |
| Mar 27, 2024 | $8.00 | $8.11 | $7.95 | $8.06 | 425 021 |
| Mar 26, 2024 | $8.16 | $8.16 | $7.89 | $7.92 | 640 574 |
| Mar 25, 2024 | $7.95 | $8.29 | $7.91 | $8.13 | 1 126 663 |
| Mar 22, 2024 | $7.97 | $8.03 | $7.82 | $7.90 | 1 154 438 |
