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 |
| Aug 24, 2023 | $7.30 | $7.37 | $7.24 | $7.25 | 267 254 |
| Aug 23, 2023 | $7.36 | $7.43 | $7.28 | $7.32 | 228 447 |
| Aug 22, 2023 | $7.31 | $7.46 | $7.31 | $7.36 | 317 713 |
| Aug 21, 2023 | $7.33 | $7.39 | $7.26 | $7.28 | 313 819 |
| Aug 18, 2023 | $7.30 | $7.37 | $7.21 | $7.31 | 291 030 |
| Aug 17, 2023 | $7.32 | $7.47 | $7.30 | $7.31 | 275 900 |
| Aug 16, 2023 | $7.44 | $7.52 | $7.26 | $7.28 | 261 838 |
| Aug 15, 2023 | $7.70 | $7.70 | $7.45 | $7.45 | 354 158 |
| Aug 14, 2023 | $7.68 | $8.10 | $7.68 | $7.78 | 356 268 |
| Aug 11, 2023 | $7.55 | $7.78 | $7.31 | $7.68 | 642 577 |
| Aug 10, 2023 | $9.01 | $9.13 | $7.56 | $7.72 | 1 142 976 |
| Aug 09, 2023 | $10.16 | $10.22 | $9.87 | $9.88 | 370 805 |
| Aug 08, 2023 | $10.11 | $10.20 | $9.78 | $10.19 | 236 768 |
| Aug 07, 2023 | $9.96 | $10.31 | $9.92 | $10.24 | 341 378 |
| Aug 04, 2023 | $9.67 | $9.99 | $9.64 | $9.92 | 235 780 |
| Aug 03, 2023 | $9.72 | $9.86 | $9.60 | $9.67 | 124 438 |
| Aug 02, 2023 | $9.63 | $9.75 | $9.54 | $9.74 | 132 423 |
| Aug 01, 2023 | $9.70 | $9.81 | $9.56 | $9.68 | 130 920 |
| Jul 31, 2023 | $9.70 | $9.85 | $9.64 | $9.72 | 152 316 |
| Jul 28, 2023 | $9.84 | $9.93 | $9.62 | $9.66 | 172 009 |
| Jul 27, 2023 | $9.80 | $9.86 | $9.62 | $9.73 | 163 792 |
| Jul 26, 2023 | $9.77 | $9.94 | $9.70 | $9.77 | 169 542 |
| Jul 25, 2023 | $9.52 | $9.79 | $9.57 | $9.75 | 148 007 |
| Jul 24, 2023 | $9.49 | $9.68 | $9.47 | $9.54 | 106 335 |
| Jul 21, 2023 | $9.72 | $9.72 | $9.52 | $9.52 | 177 076 |
