NYSE:FF
FutureFuel Corp Stock Price (Quote)
$5.43
+0.0500 (+0.93%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 FF stock ended at $5.43. This is 0.93% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.51% from a day low at $5.38 to a day high of $5.52. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Oct 02, 2023 | $7.16 | $7.21 | $6.88 | $6.96 | 316 123 |
| Sep 29, 2023 | $7.22 | $7.24 | $7.10 | $7.17 | 322 805 |
| Sep 28, 2023 | $7.29 | $7.45 | $7.18 | $7.19 | 386 872 |
| Sep 27, 2023 | $7.08 | $7.37 | $7.08 | $7.32 | 319 275 |
| Sep 26, 2023 | $7.10 | $7.16 | $7.02 | $7.07 | 418 206 |
| Sep 25, 2023 | $7.20 | $7.24 | $7.14 | $7.17 | 231 610 |
| Sep 22, 2023 | $7.27 | $7.35 | $7.15 | $7.20 | 331 514 |
| Sep 21, 2023 | $7.11 | $7.35 | $7.11 | $7.29 | 428 262 |
| Sep 20, 2023 | $7.17 | $7.31 | $7.11 | $7.16 | 520 738 |
| Sep 19, 2023 | $7.13 | $7.18 | $7.08 | $7.12 | 382 275 |
| Sep 18, 2023 | $7.32 | $7.31 | $7.02 | $7.08 | 763 305 |
| Sep 15, 2023 | $7.40 | $7.49 | $7.23 | $7.29 | 7 552 860 |
| Sep 14, 2023 | $7.11 | $7.47 | $7.11 | $7.44 | 847 256 |
| Sep 13, 2023 | $7.08 | $7.12 | $6.91 | $7.06 | 683 162 |
| Sep 12, 2023 | $6.95 | $7.11 | $6.95 | $7.04 | 714 785 |
| Sep 11, 2023 | $6.83 | $7.08 | $6.80 | $6.99 | 628 033 |
| Sep 08, 2023 | $6.60 | $6.96 | $6.50 | $6.79 | 845 978 |
| Sep 07, 2023 | $6.56 | $6.60 | $6.45 | $6.55 | 920 707 |
| Sep 06, 2023 | $6.82 | $6.86 | $6.59 | $6.61 | 719 046 |
| Sep 05, 2023 | $6.88 | $6.95 | $6.65 | $6.84 | 1 532 067 |
| Sep 01, 2023 | $7.15 | $7.26 | $7.10 | $7.12 | 253 861 |
| Aug 31, 2023 | $7.27 | $7.27 | $7.08 | $7.08 | 403 388 |
| Aug 30, 2023 | $7.30 | $7.43 | $7.25 | $7.27 | 249 088 |
| Aug 29, 2023 | $7.33 | $7.38 | $7.20 | $7.33 | 174 626 |
| Aug 28, 2023 | $7.31 | $7.44 | $7.28 | $7.31 | 379 804 |
