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 |
| Feb 23, 2024 | $5.81 | $6.05 | $5.78 | $6.05 | 318 232 |
| Feb 22, 2024 | $5.78 | $5.84 | $5.70 | $5.82 | 276 668 |
| Feb 21, 2024 | $5.81 | $5.85 | $5.75 | $5.85 | 182 090 |
| Feb 20, 2024 | $5.82 | $5.85 | $5.78 | $5.80 | 214 062 |
| Feb 16, 2024 | $5.91 | $5.98 | $5.85 | $5.85 | 244 601 |
| Feb 15, 2024 | $5.84 | $6.02 | $5.84 | $5.97 | 215 358 |
| Feb 14, 2024 | $5.85 | $5.85 | $5.74 | $5.84 | 261 128 |
| Feb 13, 2024 | $5.97 | $5.97 | $5.74 | $5.76 | 296 100 |
| Feb 12, 2024 | $5.92 | $6.12 | $5.92 | $6.11 | 203 173 |
| Feb 09, 2024 | $5.87 | $5.92 | $5.81 | $5.92 | 184 177 |
| Feb 08, 2024 | $5.64 | $5.88 | $5.64 | $5.88 | 353 315 |
| Feb 07, 2024 | $5.44 | $5.66 | $5.43 | $5.66 | 675 885 |
| Feb 06, 2024 | $5.38 | $5.50 | $5.38 | $5.39 | 260 578 |
| Feb 05, 2024 | $5.50 | $5.52 | $5.30 | $5.37 | 1 098 242 |
| Feb 02, 2024 | $5.69 | $5.69 | $5.54 | $5.54 | 161 238 |
| Feb 01, 2024 | $5.73 | $5.78 | $5.66 | $5.70 | 304 844 |
| Jan 31, 2024 | $5.78 | $5.84 | $5.70 | $5.70 | 133 608 |
| Jan 30, 2024 | $5.80 | $5.80 | $5.73 | $5.78 | 202 616 |
| Jan 29, 2024 | $5.79 | $5.83 | $5.66 | $5.83 | 146 953 |
| Jan 26, 2024 | $5.77 | $5.78 | $5.72 | $5.76 | 150 280 |
| Jan 25, 2024 | $5.71 | $5.74 | $5.60 | $5.73 | 139 127 |
| Jan 24, 2024 | $5.76 | $5.76 | $5.64 | $5.64 | 147 611 |
| Jan 23, 2024 | $5.74 | $5.77 | $5.66 | $5.69 | 208 035 |
| Jan 22, 2024 | $5.60 | $5.72 | $5.57 | $5.69 | 310 947 |
| Jan 19, 2024 | $5.60 | $5.62 | $5.47 | $5.59 | 315 453 |
