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 |
| Jan 18, 2024 | $5.67 | $5.67 | $5.54 | $5.58 | 240 543 |
| Jan 17, 2024 | $5.56 | $5.67 | $5.55 | $5.63 | 325 945 |
| Jan 16, 2024 | $5.77 | $5.80 | $5.67 | $5.67 | 337 489 |
| Jan 12, 2024 | $5.77 | $5.86 | $5.76 | $5.84 | 246 538 |
| Jan 11, 2024 | $5.79 | $5.83 | $5.67 | $5.69 | 311 382 |
| Jan 10, 2024 | $5.79 | $5.82 | $5.72 | $5.79 | 236 472 |
| Jan 09, 2024 | $5.90 | $5.90 | $5.79 | $5.81 | 297 749 |
| Jan 08, 2024 | $5.99 | $6.00 | $5.92 | $5.96 | 214 935 |
| Jan 05, 2024 | $5.97 | $6.07 | $5.93 | $6.00 | 193 935 |
| Jan 04, 2024 | $6.00 | $6.09 | $5.99 | $5.99 | 298 312 |
| Jan 03, 2024 | $6.02 | $6.10 | $5.96 | $6.03 | 306 349 |
| Jan 02, 2024 | $6.10 | $6.18 | $6.02 | $6.04 | 308 370 |
| Dec 29, 2023 | $6.16 | $6.16 | $6.06 | $6.08 | 160 549 |
| Dec 28, 2023 | $6.19 | $6.22 | $6.11 | $6.14 | 219 746 |
| Dec 27, 2023 | $6.24 | $6.35 | $6.19 | $6.20 | 340 483 |
| Dec 26, 2023 | $6.31 | $6.35 | $6.26 | $6.27 | 196 780 |
| Dec 22, 2023 | $6.28 | $6.33 | $6.21 | $6.27 | 255 175 |
| Dec 21, 2023 | $6.21 | $6.27 | $6.15 | $6.26 | 345 975 |
| Dec 20, 2023 | $6.26 | $6.33 | $6.16 | $6.16 | 202 005 |
| Dec 19, 2023 | $6.16 | $6.29 | $6.15 | $6.27 | 236 138 |
| Dec 18, 2023 | $6.25 | $6.32 | $6.11 | $6.14 | 258 488 |
| Dec 15, 2023 | $6.16 | $6.30 | $6.11 | $6.19 | 459 599 |
| Dec 14, 2023 | $6.11 | $6.23 | $6.03 | $6.14 | 381 667 |
| Dec 13, 2023 | $5.75 | $6.00 | $5.67 | $6.00 | 373 194 |
| Dec 12, 2023 | $5.93 | $5.93 | $5.72 | $5.74 | 325 548 |
