NYSE:FF
FutureFuel Corp Stock Price (Quote)
$5.38
+0 (+0%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 FF stock ended at $5.38. During the day the stock fluctuated 2.05% from a day low at $5.37 to a day high of $5.48. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $8.05 | $8.13 | $7.85 | $7.94 | 1 077 158 |
| Mar 20, 2024 | $7.94 | $8.05 | $7.77 | $8.00 | 1 077 722 |
| Mar 19, 2024 | $7.64 | $7.90 | $7.59 | $7.87 | 1 167 784 |
| Mar 18, 2024 | $7.27 | $7.87 | $7.23 | $7.69 | 2 115 140 |
| Mar 15, 2024 | $6.87 | $7.26 | $6.84 | $7.06 | 1 978 035 |
| Mar 14, 2024 | $5.62 | $7.47 | $5.54 | $6.88 | 4 660 745 |
| Mar 13, 2024 | $5.62 | $5.75 | $5.62 | $5.69 | 149 933 |
| Mar 12, 2024 | $5.71 | $5.74 | $5.63 | $5.63 | 237 107 |
| Mar 11, 2024 | $5.65 | $5.77 | $5.65 | $5.73 | 176 798 |
| Mar 08, 2024 | $5.66 | $5.76 | $5.65 | $5.67 | 216 705 |
| Mar 07, 2024 | $5.77 | $5.83 | $5.71 | $5.75 | 123 267 |
| Mar 06, 2024 | $5.75 | $5.80 | $5.69 | $5.71 | 203 069 |
| Mar 05, 2024 | $5.74 | $5.77 | $5.66 | $5.68 | 151 994 |
| Mar 04, 2024 | $5.80 | $5.83 | $5.75 | $5.76 | 158 858 |
| Mar 01, 2024 | $5.87 | $5.87 | $5.74 | $5.76 | 273 113 |
| Feb 29, 2024 | $5.90 | $5.95 | $5.83 | $5.93 | 177 066 |
| Feb 28, 2024 | $5.88 | $5.94 | $5.80 | $5.82 | 211 397 |
| Feb 27, 2024 | $5.96 | $6.02 | $5.89 | $5.89 | 186 643 |
| Feb 26, 2024 | $6.03 | $6.11 | $5.85 | $5.89 | 508 413 |
