FF - FutureFuel Corp.
4.36
-0.060 -1.376%
Share volume: 295,926
Last Updated: 03-13-2025
Chemicals/Industrial Organic Chemicals:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$4.42
-0.06
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $4.45 | $4.45 | $4.50 | $4.50 | $4.34 | $4.34 | $4.36 | $4.36 | 295,926 | $295,926.00 |
| 03-12-2025 | $4.43 | $4.43 | $4.43 | $4.43 | $4.37 | $4.37 | $4.42 | $4.42 | 211,199 | $211,199.00 |
| 03-11-2025 | $4.35 | $4.35 | $4.45 | $4.45 | $4.33 | $4.33 | $4.41 | $4.41 | 336,353 | $336,353.00 |
| 03-10-2025 | $4.35 | $4.35 | $4.42 | $4.42 | $4.33 | $4.33 | $4.34 | $4.34 | 243,614 | $243,614.00 |
| 03-07-2025 | $4.42 | $4.42 | $4.48 | $4.48 | $4.35 | $4.35 | $4.40 | $4.40 | 269,794 | $269,794.00 |
| 03-06-2025 | $4.27 | $4.27 | $4.37 | $4.37 | $4.27 | $4.27 | $4.35 | $4.35 | 229,314 | $229,314.00 |
| 03-05-2025 | $4.30 | $4.30 | $4.34 | $4.34 | $4.24 | $4.24 | $4.27 | $4.27 | 223,667 | $223,667.00 |
| 03-04-2025 | $4.22 | $4.22 | $4.30 | $4.30 | $4.19 | $4.19 | $4.24 | $4.24 | 291,927 | $291,927.00 |
| 03-03-2025 | $4.54 | $4.48 | $4.57 | $4.51 | $4.33 | $4.27 | $4.33 | $4.27 | 356,014 | $356,014.00 |
| 02-28-2025 | $4.53 | $4.53 | $4.55 | $4.55 | $4.47 | $4.47 | $4.52 | $4.52 | 243,810 | $243,713.00 |