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 |
| Jul 20, 2023 | $9.70 | $9.71 | $9.53 | $9.68 | 129 299 |
| Jul 19, 2023 | $9.41 | $9.65 | $9.40 | $9.64 | 127 960 |
| Jul 18, 2023 | $9.23 | $9.50 | $9.25 | $9.40 | 122 312 |
| Jul 17, 2023 | $9.24 | $9.36 | $9.21 | $9.25 | 116 505 |
| Jul 14, 2023 | $9.50 | $9.43 | $9.11 | $9.28 | 124 113 |
| Jul 13, 2023 | $9.47 | $9.50 | $9.36 | $9.46 | 185 769 |
| Jul 12, 2023 | $9.29 | $9.51 | $9.20 | $9.45 | 211 941 |
| Jul 11, 2023 | $8.99 | $9.15 | $8.97 | $9.15 | 133 976 |
| Jul 10, 2023 | $8.80 | $8.95 | $8.79 | $8.94 | 123 425 |
| Jul 07, 2023 | $8.75 | $8.91 | $8.77 | $8.82 | 108 968 |
| Jul 06, 2023 | $8.62 | $8.71 | $8.54 | $8.71 | 151 687 |
| Jul 05, 2023 | $8.95 | $8.89 | $8.64 | $8.66 | 181 850 |
| Jul 03, 2023 | $8.91 | $9.01 | $8.85 | $9.01 | 108 167 |
| Jun 30, 2023 | $8.82 | $8.97 | $8.72 | $8.85 | 154 257 |
| Jun 29, 2023 | $8.50 | $8.82 | $8.46 | $8.73 | 263 761 |
| Jun 28, 2023 | $8.33 | $8.42 | $8.26 | $8.40 | 142 268 |
| Jun 27, 2023 | $8.44 | $8.52 | $8.33 | $8.33 | 226 144 |
| Jun 26, 2023 | $8.60 | $8.91 | $8.40 | $8.40 | 640 242 |
| Jun 23, 2023 | $8.15 | $8.52 | $8.09 | $8.51 | 470 506 |
| Jun 22, 2023 | $8.41 | $8.50 | $8.19 | $8.19 | 191 358 |
| Jun 21, 2023 | $8.55 | $8.57 | $8.43 | $8.45 | 149 250 |
| Jun 20, 2023 | $8.49 | $8.71 | $8.37 | $8.58 | 239 669 |
| Jun 16, 2023 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| Jun 15, 2023 | $8.82 | $8.83 | $8.62 | $8.76 | 309 847 |
| Jun 14, 2023 | $9.26 | $9.29 | $8.77 | $8.82 | 182 304 |
