2m 2m 2m 2m 2m 2m 2m
FutureFuel (FF)
NYSE
$5.35-$0.12 (-2.29%)
Price as of Sep 11, 2026 7:30 PM EDT- $234.7MMarket Cap
- 47.28%1-Year Change
- Specialty ChemicalsIndustry
FutureFuel (FF)
$5.35-$0.12 (-2.29%)
- 1 Month-13.97%Low Price$5.18High Price$5.73
- 3 Months+20.18%Low Price$4.05High Price$6.36
- 1 Year+47.28%Low Price$2.99High Price$6.36
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/26/2026 | 4.11 | 4.24 | 4.11 | 4.23 | +3.16% | 650,317 |
06/25/2026 | 4.19 | 4.19 | 4.08 | 4.10 | -1.20% | 181,333 |
06/24/2026 | 4.04 | 4.17 | 3.98 | 4.15 | +2.21% | 224,067 |
06/23/2026 | 4.04 | 4.10 | 4.02 | 4.06 | +0.25% | 264,403 |
06/22/2026 | 4.22 | 4.22 | 4.03 | 4.05 | -4.25% | 190,983 |
06/18/2026 | 4.22 | 4.26 | 4.19 | 4.23 | +0.24% | 186,970 |
06/17/2026 | 4.32 | 4.34 | 4.20 | 4.22 | -2.53% | 186,074 |
06/16/2026 | 4.39 | 4.47 | 4.23 | 4.33 | -0.69% | 322,472 |
06/15/2026 | 4.55 | 4.57 | 4.36 | 4.36 | -5.00% | 283,176 |
06/12/2026 | 4.56 | 4.66 | 4.52 | 4.59 | +0.88% | 119,144 |
06/11/2026 | 4.61 | 4.74 | 4.53 | 4.55 | -0.22% | 424,577 |
06/10/2026 | 4.53 | 4.62 | 4.48 | 4.56 | +1.33% | 416,722 |
06/09/2026 | 4.49 | 4.52 | 4.40 | 4.50 | +1.35% | 351,392 |
06/08/2026 | 4.36 | 4.53 | 4.35 | 4.44 | +2.30% | 271,524 |
06/05/2026 | 4.52 | 4.59 | 4.34 | 4.34 | -0.46% | 342,631 |
06/04/2026 | 4.25 | 4.40 | 4.22 | 4.36 | +2.58% | 315,936 |
06/04/2026 |
$0.01 Dividend | |||||
06/03/2026 | 4.29 | 4.43 | 4.21 | 4.25 | -0.70% | 206,030 |
06/02/2026 | 4.17 | 4.34 | 4.17 | 4.28 | +2.87% | 215,379 |
06/01/2026 | 4.06 | 4.20 | 4.04 | 4.16 | +0.97% | 220,545 |
05/29/2026 | 4.17 | 4.17 | 4.07 | 4.12 | -0.72% | 210,298 |
05/28/2026 | 4.10 | 4.17 | 4.04 | 4.15 | +2.46% | 183,058 |
05/27/2026 | 3.98 | 4.11 | 3.98 | 4.05 | +0.99% | 211,946 |
05/26/2026 | 4.06 | 4.16 | 4.00 | 4.01 | -2.18% | 250,424 |
05/22/2026 | 4.11 | 4.17 | 4.02 | 4.10 | +0.98% | 215,769 |
05/21/2026 | 3.97 | 4.09 | 3.94 | 4.06 | +1.75% | 241,317 |
05/20/2026 | 4.06 | 4.14 | 3.98 | 3.99 | -1.72% | 229,955 |
05/19/2026 | 4.20 | 4.20 | 4.03 | 4.06 | -3.32% | 290,910 |
05/18/2026 | 4.00 | 4.29 | 3.89 | 4.20 | +4.71% | 418,931 |
05/15/2026 | 4.09 | 4.11 | 4.00 | 4.01 | -2.89% | 314,128 |
05/14/2026 | 4.03 | 4.25 | 3.99 | 4.13 | +2.22% | 395,413 |
05/13/2026 | 4.03 | 4.07 | 3.93 | 4.04 | -0.25% | 750,743 |
05/12/2026 | 4.54 | 4.63 | 4.03 | 4.05 | -15.91% | 899,680 |
05/11/2026 | 4.87 | 4.92 | 4.77 | 4.82 | -1.22% | 341,933 |
05/11/2026 |
-$0.47 Earnings | |||||
05/08/2026 | 4.78 | 4.90 | 4.74 | 4.88 | +2.08% | 214,460 |
05/07/2026 | 4.74 | 4.80 | 4.64 | 4.78 | +0.21% | 267,590 |
05/06/2026 | 4.92 | 4.92 | 4.75 | 4.77 | -3.82% | 244,571 |
05/05/2026 | 4.93 | 5.09 | 4.93 | 4.96 | +1.63% | 266,436 |
05/04/2026 | 4.86 | 4.94 | 4.74 | 4.88 | +0.62% | 336,676 |
05/01/2026 | 4.96 | 5.10 | 4.79 | 4.85 | -2.21% | 537,794 |
04/30/2026 | 4.46 | 5.04 | 4.46 | 4.96 | +10.42% | 733,773 |
04/29/2026 | 4.22 | 4.50 | 4.19 | 4.49 | +6.62% | 574,274 |
04/28/2026 | 4.16 | 4.24 | 4.10 | 4.21 | +1.44% | 295,265 |
04/27/2026 | 4.10 | 4.24 | 4.09 | 4.15 | +1.21% | 357,573 |