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 |
| Nov 03, 2023 | $6.77 | $6.85 | $6.73 | $6.74 | 260 322 |
| Nov 02, 2023 | $6.63 | $6.70 | $6.62 | $6.67 | 123 345 |
| Nov 01, 2023 | $6.56 | $6.59 | $6.49 | $6.57 | 188 948 |
| Oct 31, 2023 | $6.68 | $6.68 | $6.53 | $6.55 | 202 129 |
| Oct 30, 2023 | $6.65 | $6.71 | $6.58 | $6.69 | 142 043 |
| Oct 27, 2023 | $6.69 | $6.74 | $6.55 | $6.58 | 182 682 |
| Oct 26, 2023 | $6.53 | $6.71 | $6.53 | $6.67 | 225 656 |
| Oct 25, 2023 | $6.58 | $6.62 | $6.51 | $6.51 | 166 877 |
| Oct 24, 2023 | $6.60 | $6.67 | $6.59 | $6.62 | 272 450 |
| Oct 23, 2023 | $6.53 | $6.68 | $6.53 | $6.53 | 280 626 |
| Oct 20, 2023 | $6.66 | $6.70 | $6.55 | $6.57 | 390 122 |
| Oct 19, 2023 | $6.80 | $6.81 | $6.62 | $6.66 | 466 094 |
| Oct 18, 2023 | $6.84 | $6.88 | $6.78 | $6.82 | 157 549 |
| Oct 17, 2023 | $6.76 | $6.94 | $6.76 | $6.89 | 193 808 |
| Oct 16, 2023 | $6.86 | $6.91 | $6.77 | $6.80 | 208 180 |
| Oct 13, 2023 | $6.90 | $6.94 | $6.78 | $6.81 | 183 405 |
| Oct 12, 2023 | $7.00 | $7.01 | $6.84 | $6.89 | 172 001 |
| Oct 11, 2023 | $6.96 | $7.03 | $6.91 | $6.97 | 214 476 |
| Oct 10, 2023 | $6.89 | $7.05 | $6.88 | $6.98 | 226 991 |
| Oct 09, 2023 | $7.04 | $7.08 | $6.88 | $6.89 | 183 729 |
| Oct 06, 2023 | $6.94 | $7.08 | $6.90 | $7.01 | 201 961 |
| Oct 05, 2023 | $6.93 | $7.03 | $6.92 | $7.00 | 288 914 |
| Oct 04, 2023 | $6.97 | $7.00 | $6.87 | $6.93 | 219 337 |
| Oct 03, 2023 | $6.92 | $7.02 | $6.86 | $6.98 | 327 541 |
| Oct 02, 2023 | $7.16 | $7.21 | $6.88 | $6.96 | 316 123 |
