2m 2m 2m 2m 2m 2m 2m
FutureFuel (FF)
NYSE
$4.06$0.00 (0.00%)
Price as of Jun 23, 2026 4:10 PM EDT- $178.1MMarket Cap
- 1.78%1-Year Change
- Specialty ChemicalsIndustry
FutureFuel (FF)
$4.06$0.00 (0.00%)
- 1 Month-1.22%Low Price$4.03High Price$4.60
- 3 Months+28.78%Low Price$3.65High Price$4.98
- 1 Year+1.78%Low Price$3.10High Price$4.98
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 4.23 | 4.23 | 4.04 | 4.06 | -4.25% | 190,983 |
06/18/2026 | 4.23 | 4.27 | 4.20 | 4.24 | +0.24% | 186,970 |
06/17/2026 | 4.33 | 4.35 | 4.21 | 4.23 | -2.53% | 186,074 |
06/16/2026 | 4.40 | 4.48 | 4.24 | 4.34 | -0.69% | 322,472 |
06/15/2026 | 4.56 | 4.58 | 4.37 | 4.37 | -5.00% | 283,176 |
06/12/2026 | 4.57 | 4.67 | 4.53 | 4.60 | +0.88% | 119,144 |
06/11/2026 | 4.62 | 4.75 | 4.54 | 4.56 | -0.22% | 424,577 |
06/10/2026 | 4.54 | 4.63 | 4.49 | 4.57 | +1.33% | 416,722 |
06/09/2026 | 4.50 | 4.53 | 4.41 | 4.51 | +1.35% | 351,392 |
06/08/2026 | 4.37 | 4.54 | 4.36 | 4.45 | +2.30% | 271,524 |
06/05/2026 | 4.53 | 4.60 | 4.35 | 4.35 | -0.46% | 342,631 |
06/04/2026 | 4.26 | 4.41 | 4.23 | 4.37 | +2.58% | 315,936 |
06/04/2026 |
$0.01 Dividend | |||||
06/03/2026 | 4.30 | 4.44 | 4.22 | 4.26 | -0.70% | 206,030 |
06/02/2026 | 4.18 | 4.35 | 4.18 | 4.29 | +2.87% | 215,379 |
06/01/2026 | 4.07 | 4.21 | 4.05 | 4.17 | +0.97% | 220,545 |
05/29/2026 | 4.18 | 4.18 | 4.08 | 4.13 | -0.72% | 210,298 |
05/28/2026 | 4.11 | 4.18 | 4.05 | 4.16 | +2.46% | 183,058 |
05/27/2026 | 3.99 | 4.12 | 3.99 | 4.06 | +0.99% | 211,946 |
05/26/2026 | 4.07 | 4.17 | 4.01 | 4.02 | -2.18% | 250,424 |
05/22/2026 | 4.12 | 4.18 | 4.03 | 4.11 | +0.98% | 215,769 |
05/21/2026 | 3.98 | 4.10 | 3.95 | 4.07 | +1.75% | 241,317 |
05/20/2026 | 4.07 | 4.15 | 3.99 | 4.00 | -1.72% | 229,955 |
05/19/2026 | 4.21 | 4.21 | 4.04 | 4.07 | -3.32% | 290,910 |
05/18/2026 | 4.01 | 4.29 | 3.90 | 4.21 | +4.71% | 418,931 |
05/15/2026 | 4.10 | 4.12 | 4.01 | 4.02 | -2.89% | 314,128 |
05/14/2026 | 4.04 | 4.26 | 4.00 | 4.14 | +2.22% | 395,413 |
05/13/2026 | 4.04 | 4.08 | 3.94 | 4.05 | -0.25% | 750,743 |
05/12/2026 | 4.54 | 4.64 | 4.04 | 4.06 | -15.91% | 899,680 |
05/11/2026 | 4.88 | 4.93 | 4.78 | 4.83 | -1.22% | 341,933 |
05/11/2026 |
-$0.47 Earnings | |||||
05/08/2026 | 4.79 | 4.91 | 4.75 | 4.89 | +2.08% | 214,460 |
05/07/2026 | 4.75 | 4.81 | 4.65 | 4.79 | +0.21% | 267,590 |
05/06/2026 | 4.93 | 4.93 | 4.76 | 4.78 | -3.82% | 244,571 |
05/05/2026 | 4.94 | 5.10 | 4.94 | 4.97 | +1.63% | 266,436 |
05/04/2026 | 4.87 | 4.95 | 4.75 | 4.89 | +0.62% | 336,676 |
05/01/2026 | 4.97 | 5.11 | 4.80 | 4.86 | -2.21% | 537,794 |
04/30/2026 | 4.47 | 5.05 | 4.47 | 4.97 | +10.42% | 733,773 |
04/29/2026 | 4.23 | 4.51 | 4.20 | 4.50 | +6.62% | 574,274 |
04/28/2026 | 4.17 | 4.25 | 4.11 | 4.22 | +1.44% | 295,265 |
04/27/2026 | 4.11 | 4.25 | 4.10 | 4.16 | +1.21% | 357,573 |
04/24/2026 | 4.14 | 4.18 | 4.06 | 4.11 | -0.24% | 142,119 |
04/23/2026 | 4.28 | 4.28 | 4.10 | 4.12 | -2.82% | 210,538 |
04/22/2026 | 4.27 | 4.30 | 4.22 | 4.24 | +0.47% | 341,120 |
04/21/2026 | 4.26 | 4.28 | 4.15 | 4.22 | -0.70% | 320,982 |
04/20/2026 | 4.19 | 4.31 | 4.15 | 4.25 | +1.19% | 793,636 |
04/17/2026 | 4.03 | 4.22 | 4.00 | 4.20 | +3.44% | 440,995 |
04/16/2026 | 3.99 | 4.15 | 3.99 | 4.06 | +1.75% | 415,697 |
04/15/2026 | 4.24 | 4.24 | 3.94 | 3.99 | -3.61% | 496,579 |
04/14/2026 | 4.19 | 4.26 | 4.14 | 4.14 | -1.19% | 343,704 |
04/13/2026 | 4.11 | 4.28 | 4.09 | 4.19 | +2.19% | 597,424 |
04/10/2026 | 4.22 | 4.23 | 4.02 | 4.10 | -2.61% | 352,410 |
04/09/2026 | 4.28 | 4.44 | 4.21 | 4.21 | -1.40% | 548,172 |
04/08/2026 | 4.26 | 4.28 | 4.17 | 4.27 | +0.94% | 536,095 |
04/07/2026 | 4.20 | 4.31 | 4.19 | 4.23 | +1.19% | 755,078 |
04/06/2026 | 4.15 | 4.23 | 4.09 | 4.18 | +0.24% | 339,924 |
04/02/2026 | 3.99 | 4.32 | 3.99 | 4.17 | +3.98% | 946,684 |
04/01/2026 | 3.82 | 4.04 | 3.82 | 4.01 | +4.42% | 845,192 |
03/31/2026 | 3.70 | 3.87 | 3.67 | 3.84 | -2.28% | 846,316 |
03/30/2026 | 3.96 | 4.02 | 3.78 | 3.93 | 0.00% | 663,724 |
03/27/2026 | 3.70 | 4.03 | 3.65 | 3.93 | +5.63% | 598,409 |
03/26/2026 | 3.60 | 3.74 | 3.60 | 3.72 | +2.19% | 275,217 |
03/25/2026 | 3.71 | 3.73 | 3.55 | 3.64 | -1.62% | 583,295 |
03/24/2026 | 3.41 | 3.77 | 3.41 | 3.70 | +8.80% | 1,017,742 |
03/23/2026 | 3.23 | 3.51 | 3.19 | 3.40 | +7.91% | 730,674 |
03/20/2026 | 3.35 | 3.35 | 3.11 | 3.15 | -6.78% | 846,610 |
03/19/2026 | 3.44 | 3.47 | 3.25 | 3.38 | -2.87% | 710,000 |
03/18/2026 | 3.98 | 4.07 | 3.45 | 3.48 | -12.31% | 792,516 |
03/17/2026 | 3.96 | 4.30 | 3.89 | 3.97 | -6.79% | 1,122,437 |
03/16/2026 | 4.29 | 4.38 | 4.21 | 4.26 | +0.95% | 390,996 |
03/16/2026 |
-$0.27 Earnings | |||||
03/13/2026 | 4.35 | 4.38 | 4.15 | 4.22 | -2.08% | 744,933 |
03/12/2026 | 4.39 | 4.43 | 4.26 | 4.31 | -2.92% | 569,177 |
03/11/2026 | 4.31 | 4.50 | 4.31 | 4.44 | +3.01% | 399,356 |
03/10/2026 | 4.49 | 4.49 | 4.31 | 4.31 | -3.57% | 337,993 |
03/09/2026 | 4.49 | 4.52 | 4.33 | 4.47 | -1.97% | 489,059 |
03/06/2026 | 4.27 | 4.63 | 4.25 | 4.56 | +6.28% | 906,008 |
03/05/2026 | 4.34 | 4.44 | 4.27 | 4.29 | -2.05% | 555,506 |
03/04/2026 | 4.23 | 4.42 | 4.15 | 4.38 | +3.54% | 374,634 |
03/04/2026 |
$0.06 Dividend | |||||
03/03/2026 | 4.25 | 4.33 | 4.16 | 4.23 | -2.05% | 441,428 |
03/02/2026 | 4.23 | 4.33 | 4.11 | 4.32 | +1.62% | 369,643 |
02/27/2026 | 4.32 | 4.39 | 4.23 | 4.25 | -2.04% | 263,876 |
02/26/2026 | 4.40 | 4.49 | 4.21 | 4.34 | +0.46% | 374,005 |
02/25/2026 | 4.34 | 4.35 | 4.10 | 4.32 | -0.45% | 431,889 |
02/24/2026 | 4.49 | 4.54 | 4.13 | 4.34 | -3.71% | 642,604 |
02/23/2026 | 4.21 | 4.86 | 4.17 | 4.51 | +5.77% | 1,354,902 |
02/20/2026 | 4.12 | 4.31 | 4.03 | 4.26 | +2.36% | 482,218 |
02/19/2026 | 3.93 | 4.31 | 3.91 | 4.16 | +7.09% | 1,119,753 |
02/18/2026 | 3.71 | 3.92 | 3.69 | 3.89 | +5.61% | 499,124 |
02/17/2026 | 3.70 | 3.73 | 3.68 | 3.68 | -0.53% | 119,059 |
02/13/2026 | 3.77 | 3.77 | 3.69 | 3.70 | 0.00% | 128,467 |
02/12/2026 | 3.70 | 3.74 | 3.69 | 3.70 | +0.27% | 165,107 |
02/11/2026 | 3.66 | 3.72 | 3.60 | 3.69 | +0.81% | 122,673 |
02/10/2026 | 3.62 | 3.77 | 3.62 | 3.66 | +0.81% | 170,102 |
02/09/2026 | 3.55 | 3.64 | 3.54 | 3.63 | +1.65% | 152,304 |
02/06/2026 | 3.62 | 3.70 | 3.57 | 3.57 | -0.55% | 333,425 |
02/05/2026 | 3.52 | 3.62 | 3.44 | 3.59 | +3.69% | 340,962 |
02/04/2026 | 3.45 | 3.57 | 3.45 | 3.46 | +0.86% | 321,567 |
02/03/2026 | 3.34 | 3.44 | 3.34 | 3.43 | +2.65% | 306,251 |