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 |
| Dec 11, 2023 | $5.92 | $5.95 | $5.85 | $5.91 | 258 495 |
| Dec 08, 2023 | $5.96 | $6.02 | $5.89 | $5.92 | 244 968 |
| Dec 07, 2023 | $5.97 | $6.02 | $5.90 | $5.96 | 288 283 |
| Dec 06, 2023 | $6.00 | $6.11 | $5.92 | $5.92 | 394 196 |
| Dec 05, 2023 | $6.05 | $6.10 | $5.92 | $5.94 | 563 034 |
| Dec 04, 2023 | $6.12 | $6.20 | $6.02 | $6.05 | 270 606 |
| Dec 01, 2023 | $5.87 | $6.18 | $5.87 | $6.16 | 447 996 |
| Nov 30, 2023 | $5.99 | $6.06 | $5.93 | $5.94 | 919 720 |
| Nov 29, 2023 | $6.09 | $6.16 | $5.95 | $5.99 | 360 015 |
| Nov 28, 2023 | $6.14 | $6.14 | $6.00 | $6.05 | 405 329 |
| Nov 27, 2023 | $6.10 | $6.18 | $6.03 | $6.18 | 295 717 |
| Nov 24, 2023 | $6.15 | $6.19 | $6.09 | $6.11 | 142 305 |
| Nov 22, 2023 | $6.15 | $6.17 | $6.07 | $6.13 | 162 372 |
| Nov 21, 2023 | $6.12 | $6.18 | $6.08 | $6.15 | 192 330 |
| Nov 20, 2023 | $6.20 | $6.26 | $6.15 | $6.19 | 149 698 |
| Nov 17, 2023 | $6.13 | $6.25 | $6.11 | $6.18 | 233 546 |
| Nov 16, 2023 | $6.21 | $6.22 | $6.01 | $6.05 | 253 663 |
| Nov 15, 2023 | $6.12 | $6.30 | $6.08 | $6.18 | 322 536 |
| Nov 14, 2023 | $6.06 | $6.24 | $6.06 | $6.13 | 389 957 |
| Nov 13, 2023 | $5.67 | $5.97 | $5.66 | $5.94 | 438 031 |
| Nov 10, 2023 | $5.90 | $5.98 | $5.27 | $5.81 | 1 372 667 |
| Nov 09, 2023 | $6.38 | $6.44 | $6.28 | $6.28 | 289 100 |
| Nov 08, 2023 | $6.60 | $6.60 | $6.37 | $6.39 | 244 955 |
| Nov 07, 2023 | $6.67 | $6.67 | $6.56 | $6.60 | 275 655 |
| Nov 06, 2023 | $6.78 | $6.78 | $6.62 | $6.71 | 241 679 |
