$4.27
-0.0300 (-0.698%)
At Close: Jun 03, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.91 | $5.11 | Wednesday, 3rd Jun 2026 FF stock ended at $4.27. This is 0.698% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 5.33% from a day low at $4.23 to a day high of $4.45. |
| 90 days | $3.12 | $5.12 | |
| 52 weeks | $3.10 | $5.12 |
Historical FutureFuel Corp prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 03, 2026 | $4.31 | $4.45 | $4.23 | $4.27 | 207 077 |
| Jun 02, 2026 | $4.19 | $4.36 | $4.19 | $4.30 | 214 783 |
| Jun 01, 2026 | $4.06 | $4.22 | $4.06 | $4.18 | 220 537 |
| May 29, 2026 | $4.19 | $4.19 | $4.09 | $4.14 | 209 138 |
| May 28, 2026 | $4.12 | $4.19 | $4.06 | $4.17 | 181 365 |
| May 27, 2026 | $4.00 | $4.13 | $4.00 | $4.07 | 192 656 |
| May 26, 2026 | $4.08 | $4.18 | $4.03 | $4.03 | 208 608 |
| May 22, 2026 | $4.13 | $4.19 | $4.04 | $4.12 | 192 128 |
| May 21, 2026 | $3.99 | $4.11 | $3.97 | $4.08 | 206 487 |
| May 20, 2026 | $4.08 | $4.16 | $4.00 | $4.01 | 229 951 |
| May 19, 2026 | $4.22 | $4.22 | $4.05 | $4.08 | 290 910 |
| May 18, 2026 | $4.02 | $4.31 | $3.91 | $4.22 | 417 168 |
| May 15, 2026 | $4.11 | $4.13 | $4.02 | $4.03 | 313 113 |
| May 14, 2026 | $4.08 | $4.27 | $4.01 | $4.15 | 366 970 |
| May 13, 2026 | $4.05 | $4.09 | $3.95 | $4.06 | 714 859 |
| May 12, 2026 | $4.56 | $4.60 | $4.05 | $4.07 | 898 763 |
| May 11, 2026 | $4.89 | $4.94 | $4.80 | $4.84 | 309 201 |
| May 08, 2026 | $4.80 | $4.93 | $4.76 | $4.90 | 194 006 |
| May 07, 2026 | $4.73 | $4.82 | $4.66 | $4.80 | 266 962 |
| May 06, 2026 | $4.84 | $4.94 | $4.77 | $4.79 | 244 371 |
| May 05, 2026 | $4.98 | $5.11 | $4.95 | $4.98 | 266 408 |
| May 04, 2026 | $4.88 | $4.96 | $4.76 | $4.90 | 312 037 |
| May 01, 2026 | $4.94 | $5.12 | $4.82 | $4.87 | 511 972 |
| Apr 30, 2026 | $4.65 | $5.07 | $4.48 | $4.98 | 696 716 |
| Apr 29, 2026 | $4.24 | $4.52 | $4.21 | $4.51 | 573 147 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FF stock historical prices to predict future price movements?
Trend Analysis: Examine the FF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy FF