FF - FutureFuel Corp.
4.13
-0.120 -2.906%
Share volume: 210,526
Last Updated: 04-23-2026
Chemicals/Industrial Organic Chemicals:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$4.25
-0.12
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $4.29 | $4.29 | $4.29 | $4.29 | $4.11 | $4.11 | $4.13 | $4.13 | 210,526 | $210,526.00 |
| 04-22-2026 | $4.28 | $4.28 | $4.31 | $4.31 | $4.23 | $4.23 | $4.25 | $4.25 | 341,120 | $341,120.00 |
| 04-21-2026 | $4.27 | $4.27 | $4.29 | $4.29 | $4.16 | $4.16 | $4.23 | $4.23 | 321,002 | $321,002.00 |
| 04-20-2026 | $4.20 | $4.20 | $4.32 | $4.32 | $4.16 | $4.16 | $4.26 | $4.26 | 793,636 | $793,636.00 |
| 04-17-2026 | $4.04 | $4.04 | $4.23 | $4.23 | $4.01 | $4.01 | $4.21 | $4.21 | 440,995 | $440,995.00 |
| 04-16-2026 | $4.00 | $4.00 | $4.16 | $4.16 | $4.00 | $4.00 | $4.07 | $4.07 | 415,697 | $415,697.00 |
| 04-15-2026 | $4.25 | $4.25 | $4.25 | $4.25 | $3.95 | $3.95 | $4.00 | $4.00 | 496,579 | $496,579.00 |
| 04-14-2026 | $4.20 | $4.20 | $4.27 | $4.27 | $4.15 | $4.15 | $4.15 | $4.15 | 343,704 | $343,704.00 |
| 04-13-2026 | $4.12 | $4.12 | $4.29 | $4.29 | $4.10 | $4.10 | $4.20 | $4.20 | 597,424 | $597,424.00 |
| 04-10-2026 | $4.23 | $4.23 | $4.24 | $4.24 | $4.03 | $4.03 | $4.11 | $4.11 | 352,410 | $352,410.00 |