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 |
| Feb 05, 2016 | $12.22 | $12.34 | $11.80 | $11.92 | 90 300 |
| Feb 04, 2016 | $12.19 | $12.49 | $12.17 | $12.15 | 58 800 |
| Feb 03, 2016 | $12.10 | $12.30 | $11.90 | $12.16 | 51 000 |
| Feb 02, 2016 | $12.34 | $12.41 | $11.86 | $11.92 | 104 900 |
| Feb 01, 2016 | $12.40 | $12.62 | $12.29 | $12.48 | 67 000 |
| Jan 29, 2016 | $11.93 | $12.54 | $11.93 | $12.46 | 123 200 |
| Jan 28, 2016 | $11.75 | $12.20 | $11.75 | $11.86 | 74 800 |
| Jan 27, 2016 | $11.35 | $11.75 | $11.18 | $11.61 | 105 600 |
| Jan 26, 2016 | $11.50 | $11.64 | $11.28 | $11.31 | 75 600 |
| Jan 25, 2016 | $11.65 | $11.80 | $11.45 | $11.46 | 61 600 |
| Jan 22, 2016 | $11.89 | $12.00 | $11.60 | $11.73 | 70 000 |
| Jan 21, 2016 | $11.62 | $11.87 | $11.54 | $11.60 | 71 100 |
| Jan 20, 2016 | $11.31 | $11.91 | $11.10 | $11.69 | 95 400 |
| Jan 19, 2016 | $11.93 | $11.93 | $11.29 | $11.45 | 121 300 |
| Jan 15, 2016 | $11.38 | $11.79 | $11.01 | $11.70 | 147 600 |
| Jan 14, 2016 | $11.41 | $11.96 | $11.39 | $11.69 | 92 200 |
| Jan 13, 2016 | $11.87 | $12.05 | $11.28 | $11.28 | 141 500 |
| Jan 12, 2016 | $12.06 | $12.34 | $11.61 | $11.81 | 105 600 |
| Jan 11, 2016 | $12.03 | $12.17 | $11.72 | $11.85 | 138 000 |
| Jan 08, 2016 | $12.40 | $12.51 | $11.97 | $12.01 | 162 800 |
| Jan 07, 2016 | $12.22 | $12.49 | $12.14 | $12.30 | 98 700 |
| Jan 06, 2016 | $12.84 | $13.16 | $12.50 | $12.51 | 147 200 |
| Jan 05, 2016 | $13.09 | $13.12 | $12.81 | $13.01 | 87 200 |
