NYSE:FF
FutureFuel Corp Stock Price (Quote)
$5.43
+0.0500 (+0.93%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 FF stock ended at $5.43. This is 0.93% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.51% from a day low at $5.38 to a day high of $5.52. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $9.26 | $9.29 | $8.77 | $8.82 | 182 304 |
| Jun 13, 2023 | $9.20 | $9.45 | $9.18 | $9.26 | 223 247 |
| Jun 12, 2023 | $9.08 | $9.22 | $8.97 | $9.21 | 267 097 |
| Jun 09, 2023 | $9.11 | $9.10 | $8.84 | $9.08 | 165 014 |
| Jun 08, 2023 | $9.14 | $9.23 | $8.96 | $9.15 | 141 069 |
| Jun 07, 2023 | $8.77 | $9.29 | $8.79 | $9.16 | 249 737 |
| Jun 06, 2023 | $8.52 | $8.81 | $8.50 | $8.73 | 229 204 |
| Jun 05, 2023 | $8.79 | $8.85 | $8.43 | $8.57 | 246 959 |
| Jun 02, 2023 | $8.65 | $8.88 | $8.61 | $8.88 | 225 228 |
| Jun 01, 2023 | $8.49 | $8.54 | $8.36 | $8.48 | 212 802 |
| May 31, 2023 | $8.90 | $8.90 | $8.40 | $8.49 | 265 438 |
| May 30, 2023 | $9.16 | $9.16 | $8.95 | $9.00 | 153 038 |
| May 26, 2023 | $9.10 | $9.25 | $9.01 | $9.12 | 75 744 |
| May 25, 2023 | $9.25 | $9.32 | $9.15 | $9.20 | 113 456 |
| May 24, 2023 | $9.28 | $9.30 | $9.18 | $9.30 | 113 391 |
| May 23, 2023 | $9.28 | $9.46 | $9.23 | $9.30 | 197 910 |
| May 22, 2023 | $9.37 | $9.48 | $9.19 | $9.28 | 295 609 |
| May 19, 2023 | $9.51 | $9.77 | $9.36 | $9.37 | 239 893 |
| May 18, 2023 | $9.22 | $9.47 | $9.13 | $9.46 | 205 530 |
| May 17, 2023 | $9.09 | $9.26 | $9.03 | $9.26 | 235 982 |
| May 16, 2023 | $8.97 | $9.05 | $8.87 | $9.00 | 270 296 |
| May 15, 2023 | $8.90 | $9.07 | $8.79 | $8.99 | 433 562 |
| May 12, 2023 | $8.65 | $8.90 | $8.60 | $8.89 | 197 725 |
| May 11, 2023 | $8.45 | $8.64 | $8.36 | $8.61 | 224 558 |
| May 10, 2023 | $8.50 | $8.74 | $8.35 | $8.55 | 258 920 |
