2m 2m 2m 2m 2m 2m 2m
FutureFuel (FF)
NYSE
$2.98+$0.15 (+5.12%)
Price as of Nov 13, 2026 12:25 PM EST- $124.1MMarket Cap
- -13.72%1-Year Change
- Specialty ChemicalsIndustry
FutureFuel (FF)
$2.98+$0.15 (+5.12%)
- 1 Month-45.58%Low Price$2.81High Price$5.83
- 3 Months-51.53%Low Price$2.81High Price$5.83
- 1 Year-13.72%Low Price$2.81High Price$6.36
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 2.83 | 2.92 | 2.62 | 2.83 | +0.71% | 1,705,451 |
11/11/2026 | 3.05 | 3.10 | 2.80 | 2.81 | -9.94% | 2,365,274 |
11/10/2026 | 3.57 | 3.62 | 2.77 | 3.12 | -38.46% | 7,430,075 |
11/09/2026 | 5.35 | 5.55 | 5.03 | 5.07 | -4.70% | 916,528 |
11/09/2026 |
-$0.19 Earnings | |||||
11/06/2026 | 5.33 | 5.46 | 5.27 | 5.32 | -1.48% | 359,558 |
11/05/2026 | 5.61 | 5.65 | 5.40 | 5.40 | -3.91% | 531,482 |
11/04/2026 | 5.70 | 5.77 | 5.51 | 5.62 | -1.23% | 484,239 |
11/03/2026 | 5.78 | 5.79 | 5.63 | 5.69 | -1.56% | 374,636 |
11/02/2026 | 5.65 | 5.84 | 5.61 | 5.78 | +1.94% | 457,706 |
10/30/2026 | 5.66 | 5.75 | 5.59 | 5.67 | -0.35% | 212,942 |
10/29/2026 | 5.80 | 5.83 | 5.59 | 5.69 | -1.90% | 478,500 |
10/28/2026 | 6.00 | 6.09 | 5.74 | 5.80 | -0.51% | 615,956 |
10/27/2026 | 5.72 | 5.87 | 5.65 | 5.83 | +1.92% | 1,006,938 |
10/26/2026 | 5.70 | 5.78 | 5.58 | 5.72 | +0.18% | 405,526 |
10/23/2026 | 5.50 | 5.73 | 5.49 | 5.71 | +3.44% | 584,807 |
10/22/2026 | 5.59 | 5.60 | 5.43 | 5.52 | -0.72% | 618,576 |
10/21/2026 | 5.55 | 5.70 | 5.46 | 5.56 | +1.46% | 378,144 |
10/20/2026 | 5.58 | 5.66 | 5.42 | 5.48 | -1.97% | 619,420 |
10/19/2026 | 5.58 | 5.74 | 5.55 | 5.59 | +0.18% | 558,385 |
10/16/2026 | 5.66 | 5.74 | 5.50 | 5.58 | -1.24% | 606,936 |
10/15/2026 | 5.44 | 5.67 | 5.40 | 5.65 | +3.67% | 413,029 |
10/14/2026 | 5.25 | 5.52 | 5.23 | 5.45 | +4.61% | 385,261 |
10/13/2026 | 5.20 | 5.24 | 5.13 | 5.21 | +0.19% | 304,684 |
10/12/2026 | 5.25 | 5.32 | 5.15 | 5.20 | -0.38% | 298,803 |
10/09/2026 | 5.20 | 5.28 | 5.12 | 5.22 | +0.77% | 233,768 |
10/08/2026 | 5.14 | 5.28 | 5.12 | 5.18 | +1.17% | 333,317 |
10/07/2026 | 5.14 | 5.17 | 5.09 | 5.12 | -0.78% | 136,943 |
10/06/2026 | 5.11 | 5.17 | 5.03 | 5.16 | +1.18% | 146,141 |
10/05/2026 | 5.16 | 5.19 | 5.04 | 5.10 | -1.16% | 189,040 |
10/02/2026 | 5.07 | 5.16 | 5.04 | 5.16 | +2.79% | 161,145 |
10/01/2026 | 5.11 | 5.12 | 5.01 | 5.02 | -1.76% | 257,074 |
09/30/2026 | 5.09 | 5.26 | 5.02 | 5.11 | +0.99% | 395,397 |
09/29/2026 | 5.07 | 5.10 | 4.98 | 5.06 | -0.39% | 163,818 |
09/28/2026 | 5.10 | 5.17 | 5.00 | 5.08 | -0.78% | 464,915 |
09/25/2026 | 5.14 | 5.17 | 5.01 | 5.12 | -0.39% | 379,474 |
09/24/2026 | 5.21 | 5.22 | 5.07 | 5.14 | -0.96% | 327,130 |
09/23/2026 | 5.30 | 5.30 | 5.13 | 5.19 | -1.89% | 357,919 |
09/22/2026 | 5.42 | 5.46 | 5.27 | 5.29 | -2.40% | 251,095 |
09/21/2026 | 5.54 | 5.55 | 5.36 | 5.42 | -2.52% | 248,619 |
09/18/2026 | 5.51 | 5.58 | 5.35 | 5.56 | +1.46% | 481,163 |
09/17/2026 | 5.40 | 5.52 | 5.35 | 5.48 | +1.29% | 308,208 |
09/16/2026 | 5.59 | 5.62 | 5.37 | 5.41 | -3.05% | 371,225 |
09/15/2026 | 5.49 | 5.65 | 5.45 | 5.58 | +1.82% | 486,333 |
09/14/2026 | 5.49 | 5.55 | 5.41 | 5.48 | +0.18% | 555,279 |
09/11/2026 | 5.34 | 5.50 | 5.32 | 5.47 | +2.24% | 423,065 |
09/10/2026 | 5.40 | 5.40 | 5.31 | 5.35 | -0.37% | 150,430 |
09/09/2026 | 5.40 | 5.47 | 5.33 | 5.37 | +0.56% | 242,079 |
09/08/2026 | 5.22 | 5.47 | 5.22 | 5.34 | +1.52% | 300,554 |
09/04/2026 | 5.31 | 5.31 | 5.15 | 5.26 | -0.57% | 353,976 |
09/04/2026 |
$0.01 Dividend | |||||
09/03/2026 | 5.42 | 5.44 | 5.20 | 5.29 | -1.49% | 279,244 |
09/02/2026 | 5.46 | 5.54 | 5.35 | 5.37 | -1.47% | 283,627 |
09/01/2026 | 5.27 | 5.51 | 5.27 | 5.45 | +3.61% | 394,647 |
08/31/2026 | 5.39 | 5.41 | 5.05 | 5.26 | -1.31% | 428,899 |
08/28/2026 | 5.22 | 5.41 | 5.14 | 5.33 | +2.89% | 768,002 |
08/27/2026 | 5.31 | 5.43 | 5.16 | 5.18 | -2.26% | 627,076 |
08/26/2026 | 5.35 | 5.45 | 5.26 | 5.30 | -1.30% | 375,840 |
08/25/2026 | 5.46 | 5.51 | 5.34 | 5.37 | -2.18% | 223,272 |
08/24/2026 | 5.49 | 5.59 | 5.43 | 5.49 | -1.08% | 210,461 |
08/21/2026 | 5.50 | 5.61 | 5.47 | 5.55 | -0.36% | 318,973 |
08/20/2026 | 5.67 | 5.72 | 5.55 | 5.57 | -2.28% | 250,336 |
08/19/2026 | 5.61 | 5.79 | 5.57 | 5.70 | +0.88% | 225,768 |
08/18/2026 | 5.67 | 5.71 | 5.47 | 5.65 | -1.39% | 398,191 |
08/17/2026 | 5.55 | 5.84 | 5.55 | 5.73 | +2.68% | 341,822 |
08/14/2026 | 5.69 | 5.79 | 5.52 | 5.58 | -1.58% | 442,520 |
08/13/2026 | 5.83 | 5.88 | 5.66 | 5.67 | -2.91% | 479,948 |
08/12/2026 | 6.38 | 6.38 | 5.72 | 5.84 | -8.16% | 933,857 |
08/11/2026 | 6.58 | 6.98 | 6.10 | 6.36 | +23.45% | 3,716,236 |
08/10/2026 | 5.09 | 5.34 | 5.09 | 5.15 | +1.38% | 1,481,136 |
08/10/2026 |
$0.25 Earnings | |||||
08/07/2026 | 5.26 | 5.31 | 5.02 | 5.08 | -2.30% | 388,609 |
08/06/2026 | 4.96 | 5.39 | 4.88 | 5.20 | +5.25% | 620,673 |
08/05/2026 | 4.98 | 4.98 | 4.86 | 4.94 | +0.61% | 165,657 |
08/04/2026 | 4.87 | 5.00 | 4.85 | 4.91 | +0.41% | 286,308 |
08/03/2026 | 4.91 | 4.94 | 4.81 | 4.89 | -1.01% | 148,900 |
07/31/2026 | 5.00 | 5.04 | 4.77 | 4.94 | -0.40% | 221,454 |
07/30/2026 | 4.71 | 4.98 | 4.71 | 4.96 | +6.42% | 404,512 |
07/29/2026 | 4.72 | 4.86 | 4.61 | 4.66 | +1.30% | 250,965 |
07/28/2026 | 4.66 | 4.74 | 4.59 | 4.60 | -0.22% | 169,530 |
07/27/2026 | 4.62 | 4.71 | 4.56 | 4.61 | -0.65% | 193,352 |
07/24/2026 | 4.71 | 4.79 | 4.60 | 4.64 | -1.48% | 230,680 |
07/23/2026 | 4.86 | 4.89 | 4.69 | 4.71 | -3.28% | 278,757 |
07/22/2026 | 4.99 | 5.09 | 4.79 | 4.87 | -2.20% | 412,984 |
07/21/2026 | 4.96 | 5.23 | 4.91 | 4.98 | +4.83% | 591,791 |
07/20/2026 | 4.74 | 4.95 | 4.72 | 4.75 | -0.83% | 276,080 |
07/17/2026 | 4.61 | 4.81 | 4.56 | 4.79 | +3.90% | 373,287 |
07/16/2026 | 4.64 | 4.75 | 4.60 | 4.61 | -0.43% | 259,589 |
07/15/2026 | 4.73 | 4.76 | 4.60 | 4.63 | -1.69% | 221,227 |
07/14/2026 | 4.72 | 4.81 | 4.59 | 4.71 | +0.43% | 184,676 |
07/13/2026 | 4.66 | 4.85 | 4.54 | 4.69 | +1.29% | 539,472 |
07/10/2026 | 4.59 | 4.72 | 4.58 | 4.63 | +0.43% | 343,115 |
07/09/2026 | 4.68 | 4.78 | 4.60 | 4.61 | -1.28% | 183,669 |
07/08/2026 | 4.58 | 4.77 | 4.55 | 4.67 | +2.63% | 349,694 |
07/07/2026 | 4.63 | 4.64 | 4.53 | 4.55 | +0.22% | 187,985 |
07/06/2026 | 4.68 | 4.74 | 4.53 | 4.54 | -2.99% | 221,218 |
07/02/2026 | 4.67 | 4.69 | 4.51 | 4.68 | +1.08% | 257,628 |
07/01/2026 | 4.48 | 4.68 | 4.47 | 4.63 | +2.65% | 283,202 |
06/30/2026 | 4.63 | 4.63 | 4.44 | 4.51 | -2.38% | 446,628 |
06/29/2026 | 4.18 | 4.65 | 4.18 | 4.62 | +9.20% | 490,647 |