FF - FutureFuel Corp.
4.57
0.270 5.908%
Share volume: 905,657
Last Updated: 03-06-2026
Chemicals/Industrial Organic Chemicals:
0.72%
PREVIOUS CLOSE
CHG
CHG%
$4.30
0.27
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $4.28 | $4.28 | $4.64 | $4.64 | $4.26 | $4.26 | $4.57 | $4.57 | 905,657 | $905,657.00 |
| 03-05-2026 | $4.35 | $4.35 | $4.45 | $4.45 | $4.29 | $4.29 | $4.30 | $4.30 | 555,506 | $555,506.00 |
| 03-04-2026 | $4.24 | $4.24 | $4.44 | $4.44 | $4.16 | $4.16 | $4.39 | $4.39 | 374,634 | $374,634.00 |
| 03-03-2026 | $4.32 | $4.26 | $4.41 | $4.34 | $4.23 | $4.17 | $4.30 | $4.24 | 441,428 | $441,428.00 |
| 03-02-2026 | $4.30 | $4.24 | $4.40 | $4.34 | $4.18 | $4.12 | $4.39 | $4.33 | 369,643 | $369,643.00 |
| 02-27-2026 | $4.39 | $4.39 | $4.46 | $4.46 | $4.30 | $4.30 | $4.32 | $4.32 | 263,876 | $263,876.00 |
| 02-26-2026 | $4.47 | $4.47 | $4.56 | $4.56 | $4.28 | $4.28 | $4.41 | $4.41 | 374,005 | $374,005.00 |
| 02-25-2026 | $4.41 | $4.41 | $4.43 | $4.43 | $4.17 | $4.17 | $4.39 | $4.39 | 431,889 | $431,889.00 |
| 02-24-2026 | $4.56 | $4.56 | $4.62 | $4.62 | $4.20 | $4.20 | $4.41 | $4.41 | 642,604 | $642,604.00 |
| 02-23-2026 | $4.28 | $4.28 | $4.94 | $4.94 | $4.24 | $4.24 | $4.58 | $4.58 | 1,354,902 | $1,354,902.00 |