Dark

FF
Future Fuel Corporation
stock NYSE

At Close

Jul 10, 2026 3:59:42 PM EDT

4.64USD+0.541%(+0.02)343,115

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 7, 2026 8:42:30 AM EDT

4.60USD-0.433%(-0.02)0

After-hours

Jul 10, 2026 4:31:30 PM EDT

4.78USD+2.906%(+0.14)5,086

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	4.6000	4.7300	4.5900	4.6400	+0.433%	343,115	0.000%
2026-07-09	4.6900	4.7900	4.6100	4.6200	-1.282%	183,670	+0.433%
2026-07-08	4.5900	4.7800	4.5600	4.6800	+2.632%	349,695	-0.855%
2026-07-07	4.6400	4.6521	4.5350	4.5600	+0.220%	187,985	+1.754%
2026-07-06	4.6900	4.7500	4.5400	4.5500	-2.985%	221,218	+1.978%
2026-07-02	4.6800	4.7000	4.5200	4.6900	+1.078%	257,628	-1.066%
2026-07-01	4.4900	4.6900	4.4800	4.6400	+2.655%	283,203	0.000%
2026-06-30	4.6400	4.6400	4.4450	4.5200	-2.376%	446,628	+2.655%
2026-06-29	4.1900	4.6600	4.1900	4.6300	+9.198%	490,648	+0.216%
2026-06-26	4.1200	4.2500	4.1150	4.2400	+3.163%	650,318	+9.434%
2026-06-25	4.2000	4.2000	4.0900	4.1100	-1.202%	181,333	+12.895%
2026-06-24	4.0500	4.1800	3.9900	4.1600	+2.211%	224,068	+11.538%
2026-06-23	4.0500	4.1050	4.0252	4.0700	+0.246%	264,404	+14.005%
2026-06-22	4.2300	4.2300	4.0400	4.0600	-4.245%	190,984	+14.286%
2026-06-18	4.2300	4.2700	4.2000	4.2400	+0.236%	186,970	+9.434%
2026-06-17	4.3300	4.3500	4.2050	4.2300	-2.535%	186,075	+9.693%
2026-06-16	4.4000	4.4800	4.2350	4.3400	-0.686%	322,473	+6.912%
2026-06-15	4.5600	4.5800	4.3700	4.3700	-5.000%	283,177	+6.178%
2026-06-12	4.5700	4.6700	4.5315	4.6000	+0.877%	119,145	+0.870%
2026-06-11	4.6200	4.7500	4.5400	4.5600	-0.219%	424,577	+1.754%
2026-06-10	4.5400	4.6300	4.4900	4.5700	+1.330%	416,722	+1.532%
2026-06-09	4.5000	4.5250	4.4100	4.5100	+1.348%	351,393	+2.882%
2026-06-08	4.3700	4.5350	4.3607	4.4500	+2.299%	271,525	+4.270%
2026-06-05	4.5300	4.6000	4.3500	4.3500	-0.458%	342,632	+6.667%
2026-06-04	4.2600	4.4100	4.2250	4.3700	+2.342%	315,936	+6.178%
2026-06-03	4.3100	4.4500	4.2250	4.2700	-0.698%	207,091	+8.665%
2026-06-02	4.1900	4.3600	4.1900	4.3000	+2.871%	215,379	+7.907%
2026-06-01	4.0800	4.2200	4.0600	4.1800	+0.966%	220,545	+11.005%
2026-05-29	4.1900	4.1900	4.0850	4.1400	-0.719%	210,299	+12.077%
2026-05-28	4.1200	4.1900	4.0600	4.1700	+2.457%	183,058	+11.271%
2026-05-27	4.0000	4.1250	4.0000	4.0700	+0.993%	211,946	+14.005%
2026-05-26	4.0800	4.1800	4.0200	4.0300	-2.184%	250,425	+15.136%
2026-05-22	4.1300	4.1850	4.0350	4.1200	+0.980%	215,769	+12.621%
2026-05-21	3.9900	4.1100	3.9600	4.0800	+1.746%	241,317	+13.725%
2026-05-20	4.0800	4.1550	4.0000	4.0100	-1.716%	229,955	+15.711%
2026-05-19	4.2200	4.2200	4.0500	4.0800	-3.318%	290,911	+13.725%
2026-05-18	4.0200	4.3050	3.9100	4.2200	+4.715%	418,932	+9.953%
2026-05-15	4.1100	4.1299	4.0200	4.0300	-2.892%	314,129	+15.136%
2026-05-14	4.0500	4.2700	4.0050	4.1500	+2.217%	395,413	+11.807%
2026-05-13	4.0500	4.0850	3.9500	4.0600	-0.246%	750,744	+14.286%
2026-05-12	4.5550	4.6500	4.0450	4.0700	-15.909%	899,680	+14.005%
2026-05-11	4.8900	4.9400	4.7950	4.8400	-1.224%	341,933	-4.132%
2026-05-08	4.8000	4.9250	4.7600	4.9000	+2.083%	214,461	-5.306%
2026-05-07	4.7600	4.8200	4.6600	4.8000	+0.209%	267,590	-3.333%
2026-05-06	4.9400	4.9400	4.7700	4.7900	-3.815%	244,572	-3.132%
2026-05-05	4.9500	5.1100	4.9500	4.9800	+1.633%	266,436	-6.827%
2026-05-04	4.8800	4.9650	4.7600	4.9000	+0.616%	336,676	-5.306%
2026-05-01	4.9800	5.1200	4.8100	4.8700	-2.209%	537,794	-4.723%
2026-04-30	4.4800	5.0650	4.4800	4.9800	+10.421%	733,774	-6.827%
2026-04-29	4.2400	4.5200	4.2095	4.5100	+6.619%	574,275	+2.882%
2026-04-28	4.1800	4.2600	4.1210	4.2300	+1.439%	295,266	+9.693%
2026-04-27	4.1200	4.2600	4.1120	4.1700	+1.214%	357,574	+11.271%
2026-04-24	4.1500	4.1850	4.0719	4.1200	-0.242%	142,120	+12.621%
2026-04-23	4.2900	4.2900	4.1050	4.1300	-2.824%	210,538	+12.349%
2026-04-22	4.2800	4.3100	4.2301	4.2500	+0.473%	341,121	+9.176%
2026-04-21	4.2700	4.2911	4.1550	4.2300	-0.704%	320,982	+9.693%
2026-04-20	4.2000	4.3200	4.1600	4.2600	+1.188%	793,637	+8.920%
2026-04-17	4.0400	4.2250	4.0100	4.2100	+3.440%	440,996	+10.214%
2026-04-16	4.0000	4.1550	4.0000	4.0700	+1.750%	415,697	+14.005%
2026-04-15	4.2500	4.2500	3.9450	4.0000	-3.614%	496,579	+16.000%
2026-04-14	4.2000	4.2700	4.1500	4.1500	-1.190%	343,705	+11.807%
2026-04-13	4.1200	4.2900	4.1000	4.2000	+2.190%	597,425	+10.476%
2026-04-10	4.2300	4.2400	4.0300	4.1100	-2.607%	352,410	+12.895%
2026-04-09	4.2900	4.4550	4.2200	4.2200	-1.402%	548,172	+9.953%
2026-04-08	4.2700	4.2934	4.1750	4.2800	+0.943%	536,096	+8.411%
2026-04-07	4.2100	4.3250	4.1950	4.2400	+1.193%	755,078	+9.434%
2026-04-06	4.1600	4.2350	4.1000	4.1900	+0.239%	339,924	+10.740%
2026-04-02	4.0000	4.3300	4.0000	4.1800	+3.980%	946,685	+11.005%
2026-04-01	3.8300	4.0500	3.8250	4.0200	+4.416%	845,193	+15.423%
2026-03-31	3.7100	3.8800	3.6800	3.8500	-2.284%	846,317	+20.519%
2026-03-30	3.9700	4.0300	3.7909	3.9400	0.000%	663,725	+17.766%
2026-03-27	3.7100	4.0400	3.6614	3.9400	+5.630%	598,410	+17.766%
2026-03-26	3.6100	3.7500	3.6100	3.7300	+2.192%	275,217	+24.397%
2026-03-25	3.7200	3.7360	3.5550	3.6500	-1.617%	583,295	+27.123%
2026-03-24	3.4200	3.7749	3.4200	3.7100	+8.798%	1,017,742	+25.067%
2026-03-23	3.2400	3.5200	3.2000	3.4100	+7.911%	730,674	+36.070%
2026-03-20	3.3600	3.3600	3.1200	3.1600	-6.785%	846,610	+46.835%
2026-03-19	3.4500	3.4800	3.2600	3.3900	-2.865%	710,001	+36.873%
2026-03-18	3.9900	4.0750	3.4601	3.4900	-12.312%	792,517	+32.951%
2026-03-17	3.9700	4.3100	3.9000	3.9800	-6.792%	1,122,438	+16.583%
2026-03-16	4.3000	4.3950	4.2200	4.2700	+0.946%	390,996	+8.665%
2026-03-13	4.3600	4.3900	4.1550	4.2300	-2.083%	744,933	+9.693%
2026-03-12	4.4000	4.4400	4.2700	4.3200	-2.921%	569,178	+7.407%
2026-03-11	4.3200	4.5100	4.3200	4.4500	+3.009%	399,357	+4.270%
2026-03-10	4.5000	4.5000	4.3200	4.3200	-3.571%	337,993	+7.407%
2026-03-09	4.5000	4.5350	4.3450	4.4800	-1.969%	489,059	+3.571%
2026-03-06	4.2800	4.6400	4.2601	4.5700	+6.279%	906,009	+1.532%
2026-03-05	4.3500	4.4500	4.2850	4.3000	-2.050%	555,507	+7.907%
2026-03-04	4.2400	4.4350	4.1575	4.3900	+2.093%	374,634	+5.695%
2026-03-03	4.3200	4.4050	4.2326	4.3000	-2.050%	441,428	+7.907%
2026-03-02	4.3000	4.4000	4.1800	4.3900	+1.620%	369,643	+5.695%
2026-02-27	4.3900	4.4600	4.3000	4.3200	-2.041%	263,877	+7.407%
2026-02-26	4.4700	4.5600	4.2800	4.4100	+0.456%	373,654	+5.215%
2026-02-25	4.4100	4.4250	4.1700	4.3900	-0.454%	431,889	+5.695%
2026-02-24	4.5600	4.6199	4.2000	4.4100	-3.712%	642,604	+5.215%
2026-02-23	4.2800	4.9400	4.2400	4.5800	+5.774%	1,354,903	+1.310%
2026-02-20	4.1900	4.3800	4.1000	4.3300	+2.364%	482,218	+7.159%
2026-02-19	4.0000	4.3853	3.9700	4.2300	+7.089%	1,119,753	+9.693%
2026-02-18	3.7700	3.9800	3.7550	3.9500	+5.615%	499,124	+17.468%
2026-02-17	3.7600	3.7900	3.7400	3.7400	-0.532%	119,059	+24.064%
2026-02-13	3.8300	3.8300	3.7500	3.7600	0.000%	128,467	+23.404%
2026-02-12	3.7600	3.8000	3.7500	3.7600	+0.267%	165,107	+23.404%
2026-02-11	3.7200	3.7800	3.6636	3.7500	+0.806%	122,673	+23.733%
2026-02-10	3.6800	3.8300	3.6800	3.7200	+0.813%	170,102	+24.731%
2026-02-09	3.6100	3.7000	3.6000	3.6900	+1.653%	152,304	+25.745%
2026-02-06	3.6800	3.7600	3.6300	3.6300	-0.548%	333,425	+27.824%
2026-02-05	3.5800	3.6767	3.4950	3.6500	+3.693%	340,962	+27.123%
2026-02-04	3.5100	3.6300	3.5100	3.5200	+0.860%	321,567	+31.818%
2026-02-03	3.4000	3.5000	3.4000	3.4900	+2.647%	306,251	+32.951%
2026-02-02	3.2900	3.4400	3.2500	3.4000	+3.343%	228,249	+36.471%
2026-01-30	3.2600	3.3000	3.2400	3.2900	0.000%	144,467	+41.033%
2026-01-29	3.3000	3.3250	3.2250	3.2900	+0.612%	318,046	+41.033%
2026-01-28	3.2800	3.3100	3.2200	3.2700	-0.305%	158,716	+41.896%
2026-01-27	3.2900	3.3400	3.2500	3.2800	-0.606%	137,590	+41.463%
2026-01-26	3.4000	3.4000	3.2500	3.3000	-2.941%	186,739	+40.606%
2026-01-23	3.3700	3.4100	3.3450	3.4000	+0.295%	144,899	+36.471%
2026-01-22	3.3900	3.4250	3.3600	3.3900	+0.893%	103,285	+36.873%
2026-01-21	3.3200	3.3899	3.3050	3.3600	+2.439%	136,759	+38.095%
2026-01-20	3.3500	3.3600	3.2636	3.2800	-2.959%	176,740	+41.463%
2026-01-16	3.4000	3.4274	3.3600	3.3800	0.000%	155,274	+37.278%
2026-01-15	3.4200	3.4650	3.3500	3.3800	-0.880%	186,837	+37.278%
2026-01-14	3.3300	3.4300	3.3200	3.4100	+2.711%	166,446	+36.070%
2026-01-13	3.3200	3.3650	3.2837	3.3200	+0.606%	134,202	+39.759%
2026-01-12	3.3300	3.3450	3.2550	3.3000	-0.602%	165,010	+40.606%
2026-01-09	3.2900	3.3350	3.2500	3.3200	+1.840%	209,007	+39.759%
2026-01-08	3.2500	3.2900	3.1950	3.2600	+0.617%	248,599	+42.331%
2026-01-07	3.1600	3.3200	3.1500	3.2400	+2.532%	292,626	+43.210%
2026-01-06	3.2000	3.2200	3.1350	3.1600	-0.940%	210,443	+46.835%
2026-01-05	3.1700	3.2350	3.1600	3.1900	+0.314%	220,660	+45.455%
2026-01-02	3.2000	3.2150	3.1200	3.1800	-0.313%	260,838	+45.912%
2025-12-31	3.1900	3.2200	3.1600	3.1900	0.000%	233,468	+45.455%
2025-12-30	3.2400	3.2400	3.1800	3.1900	-1.846%	268,500	+45.455%
2025-12-29	3.2100	3.2600	3.1700	3.2500	+0.309%	244,715	+42.769%
2025-12-26	3.2100	3.2500	3.1900	3.2400	+0.310%	163,102	+43.210%
2025-12-24	3.2000	3.2450	3.2000	3.2300	+1.254%	141,679	+43.653%
2025-12-23	3.2400	3.3300	3.1612	3.1900	-1.238%	182,534	+45.455%
2025-12-22	3.3500	3.4100	3.2250	3.2300	-5.279%	230,254	+43.653%
2025-12-19	3.3900	3.4100	3.3300	3.4100	+1.187%	345,023	+36.070%
2025-12-18	3.4000	3.4256	3.3300	3.3700	+0.298%	160,253	+37.685%
2025-12-17	3.3300	3.4050	3.3300	3.3600	+0.599%	147,318	+38.095%
2025-12-16	3.3200	3.3600	3.3150	3.3400	-0.299%	125,874	+38.922%
2025-12-15	3.3900	3.4100	3.2400	3.3500	-0.593%	324,637	+38.507%
2025-12-12	3.4600	3.4800	3.3500	3.3700	-2.601%	187,099	+37.685%
2025-12-11	3.2600	3.4900	3.2500	3.4600	+8.805%	277,685	+34.104%
2025-12-10	3.1700	3.2800	3.1650	3.1800	+0.633%	514,575	+45.912%
2025-12-09	3.1800	3.2350	3.1450	3.1600	-0.629%	158,658	+46.835%
2025-12-08	3.2100	3.2450	3.1800	3.1800	-0.935%	179,870	+45.912%
2025-12-05	3.2500	3.2600	3.2000	3.2100	-1.231%	192,035	+44.548%
2025-12-04	3.3300	3.3493	3.2300	3.2500	-5.248%	183,122	+42.769%
2025-12-03	3.3300	3.4400	3.3300	3.4300	+3.313%	186,400	+35.277%
2025-12-02	3.3500	3.3650	3.2600	3.3200	-0.896%	191,564	+39.759%
2025-12-01	3.3000	3.4500	3.3000	3.3500	+1.515%	203,780	+38.507%
2025-11-28	3.3400	3.3400	3.2750	3.3000	+1.227%	55,358	+40.606%
2025-11-26	3.2000	3.3100	3.2000	3.2600	+0.929%	201,972	+42.331%
2025-11-25	3.1500	3.2350	3.1500	3.2300	+2.215%	126,505	+43.653%
2025-11-24	3.2100	3.2100	3.1050	3.1600	-1.250%	242,286	+46.835%
2025-11-21	3.1300	3.2450	3.1100	3.2000	+1.911%	228,333	+45.000%
2025-11-20	3.2000	3.2297	3.1400	3.1400	+1.290%	279,856	+47.771%
2025-11-19	3.3000	3.3300	3.0900	3.1000	-5.199%	249,492	+49.677%
2025-11-18	3.2700	3.2900	3.2350	3.2700	+0.615%	147,393	+41.896%
2025-11-17	3.3300	3.3800	3.2500	3.2500	-3.274%	190,582	+42.769%
2025-11-14	3.4000	3.4305	3.3600	3.3600	-1.176%	178,751	+38.095%
2025-11-13	3.4200	3.4600	3.3850	3.4000	-1.163%	213,233	+36.471%
2025-11-12	3.4600	3.4686	3.3923	3.4400	0.000%	233,613	+34.884%
2025-11-11	3.8800	3.8800	3.4200	3.4400	-11.340%	407,130	+34.884%
2025-11-10	3.8900	3.8900	3.8100	3.8800	+1.837%	152,271	+19.588%
2025-11-07	3.7600	3.8399	3.7508	3.8100	+1.600%	123,995	+21.785%
2025-11-06	3.9300	3.9300	3.7500	3.7500	-3.599%	140,926	+23.733%
2025-11-05	3.7800	3.8950	3.7800	3.8900	+3.457%	132,869	+19.280%
2025-11-04	3.8100	3.9600	3.7400	3.7600	-2.842%	229,172	+23.404%
2025-11-03	3.9200	3.9585	3.8500	3.8700	-1.527%	127,478	+19.897%
2025-10-31	3.8800	3.9500	3.8500	3.9300	+1.028%	163,616	+18.066%
2025-10-30	3.9200	3.9787	3.8800	3.8900	-1.018%	114,370	+19.280%
2025-10-29	4.0900	4.0900	3.9050	3.9300	-3.912%	180,664	+18.066%
2025-10-28	4.1200	4.1800	4.0650	4.0900	-1.446%	155,246	+13.447%
2025-10-27	4.2100	4.2100	4.1100	4.1500	-0.955%	154,864	+11.807%
2025-10-24	4.1500	4.2150	4.1300	4.1900	+1.699%	105,749	+10.740%
2025-10-23	4.1100	4.1499	4.0700	4.1200	+1.478%	81,584	+12.621%
2025-10-22	4.0600	4.1050	4.0200	4.0600	+0.744%	172,174	+14.286%
2025-10-21	4.1600	4.1700	4.0300	4.0300	-3.819%	71,708	+15.136%
2025-10-20	4.0700	4.1900	4.0400	4.1900	+3.202%	161,065	+10.740%
2025-10-17	4.1000	4.1300	3.9900	4.0600	-1.456%	159,631	+14.286%
2025-10-16	4.4200	4.4300	4.1000	4.1200	-5.936%	286,599	+12.621%
2025-10-15	3.9800	4.4500	3.9700	4.3800	+14.063%	799,491	+5.936%
2025-10-14	3.7200	3.8650	3.7000	3.8400	+2.674%	172,411	+20.833%
2025-10-13	3.8300	3.8500	3.7300	3.7400	-1.837%	342,699	+24.064%
2025-10-10	3.8800	3.9180	3.7950	3.8100	-1.804%	266,720	+21.785%
2025-10-09	3.9000	3.9300	3.8600	3.8800	0.000%	130,702	+19.588%
2025-10-08	3.8800	3.9400	3.8460	3.8800	+0.779%	232,137	+19.588%
2025-10-07	3.8900	3.9250	3.8350	3.8500	-1.028%	198,503	+20.519%
2025-10-06	3.9600	3.9850	3.8900	3.8900	-1.269%	262,804	+19.280%
2025-10-03	3.8900	3.9500	3.8500	3.9400	+1.809%	151,937	+17.766%
2025-10-02	3.8500	3.8995	3.8200	3.8700	0.000%	158,323	+19.897%
2025-10-01	3.8400	3.9500	3.8400	3.8700	-0.258%	123,183	+19.897%
2025-09-30	3.8700	3.9100	3.8401	3.8800	+0.518%	135,883	+19.588%
2025-09-29	3.9300	3.9500	3.8550	3.8600	-1.781%	125,269	+20.207%
2025-09-26	3.9100	3.9450	3.8875	3.9300	+0.512%	113,719	+18.066%
2025-09-25	3.8900	3.9550	3.8750	3.9100	0.000%	158,729	+18.670%
2025-09-24	3.8800	3.9700	3.8650	3.9100	+1.558%	181,699	+18.670%
2025-09-23	3.9300	3.9500	3.8450	3.8500	-2.036%	118,012	+20.519%
2025-09-22	3.8600	3.9550	3.8438	3.9300	+2.078%	179,032	+18.066%
2025-09-19	4.0500	4.0500	3.8400	3.8500	-4.938%	339,671	+20.519%
2025-09-18	3.9400	4.0800	3.9250	4.0500	+3.846%	207,518	+14.568%
2025-09-17	3.9500	4.0350	3.8900	3.9000	-1.266%	182,035	+18.974%
2025-09-16	3.9100	3.9600	3.8850	3.9500	+1.023%	162,581	+17.468%
2025-09-15	3.8600	3.9150	3.8550	3.9100	+1.558%	107,019	+18.670%
2025-09-12	3.9100	3.9200	3.8500	3.8500	-2.036%	106,195	+20.519%
2025-09-11	3.8800	3.9500	3.8600	3.9300	+0.769%	145,722	+18.066%
2025-09-10	3.8500	3.9000	3.8350	3.9000	+1.299%	134,856	+18.974%
2025-09-09	3.9800	4.0000	3.8300	3.8500	-3.750%	243,709	+20.519%
2025-09-08	3.9500	4.0450	3.9100	4.0000	+1.010%	173,442	+16.000%
2025-09-05	3.9300	3.9776	3.8900	3.9600	+1.020%	121,012	+17.172%
2025-09-04	3.9400	3.9500	3.8800	3.9200	-2.244%	178,731	+18.367%
2025-09-03	3.8900	4.0300	3.8500	4.0100	+3.085%	267,821	+15.711%
2025-09-02	3.8800	3.8999	3.8350	3.8900	+0.258%	276,799	+19.280%
2025-08-29	3.9100	3.9500	3.8700	3.8800	-1.523%	99,167	+19.588%
2025-08-28	3.9700	3.9800	3.8750	3.9400	0.000%	116,717	+17.766%
2025-08-27	3.9000	3.9500	3.8500	3.9400	+0.767%	293,291	+17.766%
2025-08-26	3.8600	3.9250	3.8600	3.9100	+0.514%	217,283	+18.670%
2025-08-25	3.8700	3.9700	3.8108	3.8900	+0.517%	257,817	+19.280%
2025-08-22	3.7200	3.9050	3.7000	3.8700	+4.313%	441,977	+19.897%
2025-08-21	3.7500	3.7500	3.7000	3.7100	-1.330%	136,430	+25.067%
2025-08-20	3.7200	3.7700	3.6650	3.7600	+1.348%	293,286	+23.404%
2025-08-19	3.7500	3.7850	3.6700	3.7100	-0.802%	197,873	+25.067%
2025-08-18	3.6500	3.7800	3.6400	3.7400	+3.601%	215,554	+24.064%
2025-08-15	3.7300	3.7300	3.6000	3.6100	-2.168%	1,041,206	+28.532%
2025-08-14	3.8000	3.8100	3.6700	3.6900	-3.150%	193,986	+25.745%
2025-08-13	3.6000	3.8200	3.5750	3.8100	+5.540%	284,018	+21.785%
2025-08-12	3.7200	3.8100	3.6000	3.6100	-3.989%	342,653	+28.532%
2025-08-11	3.7700	3.7850	3.6450	3.7600	+0.267%	313,242	+23.404%
2025-08-08	3.8500	3.8650	3.7300	3.7500	-2.597%	219,449	+23.733%
2025-08-07	3.9350	3.9350	3.8150	3.8500	-0.259%	173,000	+20.519%
2025-08-06	3.9200	3.9297	3.8150	3.8600	-1.531%	204,204	+20.207%
2025-08-05	3.8400	3.9200	3.8100	3.9200	+2.350%	166,560	+18.367%
2025-08-04	3.8900	3.8900	3.8000	3.8300	-0.777%	288,072	+21.149%
2025-08-01	4.0300	4.0300	3.8350	3.8600	-4.691%	290,063	+20.207%
2025-07-31	4.0700	4.1100	4.0500	4.0500	-1.460%	273,283	+14.568%
2025-07-30	4.1700	4.1700	4.0620	4.1100	-1.202%	263,996	+12.895%
2025-07-29	4.2200	4.2200	4.1150	4.1600	-0.952%	178,848	+11.538%
2025-07-28	4.3000	4.3000	4.1550	4.2000	-1.869%	159,760	+10.476%
2025-07-25	4.2300	4.3300	4.1880	4.2800	+1.663%	169,557	+8.411%
2025-07-24	4.2200	4.2200	4.1700	4.2100	-0.237%	133,093	+10.214%
2025-07-23	4.1500	4.2250	4.1300	4.2200	+2.179%	173,075	+9.953%
2025-07-22	4.0800	4.1550	4.0750	4.1300	+1.474%	140,634	+12.349%
2025-07-21	4.1100	4.1650	4.0700	4.0700	0.000%	116,252	+14.005%
2025-07-18	4.1100	4.1100	4.0500	4.0700	0.000%	174,995	+14.005%
2025-07-17	4.0600	4.1200	4.0500	4.0700	-0.245%	174,844	+14.005%
2025-07-16	4.1400	4.1700	4.0350	4.0800	-0.971%	168,299	+13.725%
2025-07-15	4.1100	4.2000	4.0600	4.1200	+0.733%	303,465	+12.621%
2025-07-14	4.0000	4.1100	3.9800	4.0900	+1.741%	171,956	+13.447%
2025-07-11	4.1000	4.1458	4.0000	4.0200	-2.190%	173,003	+15.423%
2025-07-10	4.0500	4.1250	4.0400	4.1100	+1.733%	178,182	+12.895%
2025-07-09	4.1200	4.1700	4.0400	4.0400	-1.463%	116,701	+14.851%
2025-07-08	4.0500	4.1000	4.0050	4.1000	+1.485%	223,551	+13.171%
2025-07-07	4.1600	4.2000	4.0150	4.0400	-3.118%	168,215	+14.851%
2025-07-03	4.1200	4.1800	4.1111	4.1700	+1.214%	83,550	+11.271%
2025-07-02	4.0300	4.1300	4.0050	4.1200	+3.000%	166,441	+12.621%
2025-07-01	3.8800	4.0450	3.8704	4.0000	+3.093%	245,398	+16.000%
2025-06-30	3.9500	3.9640	3.8800	3.8800	-1.772%	226,257	+19.588%
2025-06-27	3.9100	3.9500	3.8500	3.9500	+1.282%	619,408	+17.468%
2025-06-26	4.0200	4.0350	3.8700	3.9000	-2.985%	283,358	+18.974%
2025-06-25	4.1400	4.1750	4.0100	4.0200	-2.899%	197,499	+15.423%
2025-06-24	4.1700	4.2100	4.1050	4.1400	-1.193%	311,010	+12.077%
2025-06-23	4.0500	4.2100	4.0200	4.1900	+3.202%	398,534	+10.740%
2025-06-20	4.2100	4.2100	4.0500	4.0600	-3.563%	415,603	+14.286%
2025-06-18	4.3500	4.3500	4.1250	4.2100	-3.440%	438,846	+10.214%
2025-06-17	4.1600	4.4100	4.1500	4.3600	+3.810%	449,404	+6.422%
2025-06-16	4.2000	4.2150	4.0300	4.2000	+1.449%	517,316	+10.476%
2025-06-13	3.8600	4.1750	3.8600	4.1400	+6.977%	1,001,740	+12.077%
2025-06-12	3.9600	3.9700	3.8550	3.8700	-2.764%	192,874	+19.897%
2025-06-11	3.9900	3.9900	3.9446	3.9800	+0.759%	127,442	+16.583%
2025-06-10	3.9300	3.9800	3.9200	3.9500	+1.282%	134,437	+17.468%
2025-06-09	3.9100	3.9500	3.8905	3.9000	+0.257%	122,570	+18.974%
2025-06-06	3.9200	3.9650	3.8800	3.8900	+0.258%	172,095	+19.280%
2025-06-05	3.8800	3.9000	3.8450	3.8800	+0.258%	136,907	+19.588%
2025-06-04	3.9000	3.9843	3.8501	3.8700	-2.273%	169,514	+19.897%
2025-06-03	3.9200	4.0000	3.8700	3.9600	+0.763%	220,439	+17.172%
2025-06-02	3.9500	4.0600	3.8800	3.9300	-0.506%	370,810	+18.066%
2025-05-30	3.9200	3.9600	3.8600	3.9500	+0.254%	215,128	+17.468%
2025-05-29	3.9000	3.9650	3.8800	3.9400	+1.285%	151,257	+17.766%
2025-05-28	4.0100	4.0400	3.8850	3.8900	-2.993%	177,646	+19.280%
2025-05-27	3.9100	4.0200	3.9100	4.0100	+2.821%	223,772	+15.711%
2025-05-23	3.9000	3.9200	3.8500	3.9000	-0.763%	307,881	+18.974%
2025-05-22	3.9100	3.9700	3.8500	3.9300	+0.255%	171,521	+18.066%
2025-05-21	4.0000	4.0000	3.9050	3.9200	-2.244%	266,171	+18.367%
2025-05-20	4.0700	4.0800	4.0000	4.0100	-1.474%	200,685	+15.711%
2025-05-19	4.1600	4.1600	4.0500	4.0700	-2.163%	148,320	+14.005%
2025-05-16	4.1600	4.1700	4.1000	4.1600	+0.483%	189,324	+11.538%
2025-05-15	4.2800	4.3000	4.1200	4.1400	-3.721%	191,187	+12.077%
2025-05-14	4.1600	4.3200	4.1300	4.3000	+2.625%	296,285	+7.907%
2025-05-13	4.0200	4.2450	4.0000	4.1900	+3.457%	391,270	+10.740%
2025-05-12	4.2200	4.2700	4.0500	4.0500	-1.699%	295,456	+14.568%
2025-05-09	4.0900	4.1300	4.0500	4.1200	+0.980%	141,530	+12.621%
2025-05-08	4.0200	4.0900	3.9800	4.0800	+2.256%	133,063	+13.725%
2025-05-07	3.9700	3.9900	3.9100	3.9900	+0.504%	128,996	+16.291%
2025-05-06	3.9900	4.0100	3.9300	3.9700	-0.501%	125,602	+16.877%
2025-05-05	4.1300	4.1900	3.9749	3.9900	-3.390%	134,351	+16.291%
2025-05-02	4.1500	4.1650	4.0700	4.1300	+0.487%	269,120	+12.349%
2025-05-01	4.0900	4.1550	4.0700	4.1100	0.000%	200,758	+12.895%
2025-04-30	4.0700	4.1600	4.0400	4.1100	0.000%	304,527	+12.895%
2025-04-29	4.1000	4.1600	4.0450	4.1100	0.000%	241,487	+12.895%
2025-04-28	4.1400	4.1750	4.1000	4.1100	-0.964%	304,280	+12.895%
2025-04-25	4.0200	4.1600	4.0021	4.1500	+2.723%	245,691	+11.807%
2025-04-24	3.9400	4.0650	3.9300	4.0400	+2.799%	295,437	+14.851%
2025-04-23	4.0600	4.1100	3.9100	3.9300	-1.750%	291,801	+18.066%
2025-04-22	3.9500	4.0500	3.9050	4.0000	+2.041%	200,057	+16.000%
2025-04-21	3.9500	4.0000	3.8650	3.9200	-0.508%	217,262	+18.367%
2025-04-17	3.9700	4.0050	3.9350	3.9400	0.000%	279,965	+17.766%
2025-04-16	3.9200	4.0457	3.8910	3.9400	+0.510%	347,543	+17.766%
2025-04-15	3.9300	3.9700	3.8600	3.9200	-0.254%	357,086	+18.367%
2025-04-14	4.0400	4.0950	3.8750	3.9300	-1.995%	449,902	+18.066%
2025-04-11	4.0700	4.2150	4.0050	4.0100	-1.232%	753,505	+15.711%
2025-04-10	4.0600	4.0850	3.9300	4.0600	-1.217%	365,797	+14.286%
2025-04-09	3.8800	4.1700	3.8350	4.1100	+5.115%	390,853	+12.895%
2025-04-08	4.1500	4.1500	3.8600	3.9100	-3.457%	442,857	+18.670%
2025-04-07	3.8200	4.1300	3.7700	4.0500	+5.195%	674,696	+14.568%
2025-04-04	3.9500	3.9500	3.7800	3.8500	-4.703%	732,724	+20.519%
2025-04-03	4.0100	4.0600	3.8550	4.0400	-2.651%	675,310	+14.851%
2025-04-02	4.0000	4.1600	3.9150	4.1500	+5.867%	632,582	+11.807%
2025-04-01	3.9000	3.9700	3.8200	3.9200	+0.513%	808,488	+18.367%
2025-03-31	4.2600	4.3200	3.8900	3.9000	-6.250%	992,924	+18.974%
2025-03-28	4.3900	4.4050	4.1000	4.1600	-5.669%	481,292	+11.538%
2025-03-27	4.2500	4.4365	4.2100	4.4100	+3.765%	390,079	+5.215%
2025-03-26	4.2600	4.2750	4.2000	4.2500	-0.235%	250,344	+9.176%
2025-03-25	4.1500	4.2700	4.0750	4.2600	+2.651%	348,097	+8.920%
2025-03-24	4.1700	4.2199	4.0800	4.1500	0.000%	228,278	+11.807%
2025-03-21	4.1100	4.1750	4.1100	4.1500	-0.240%	445,451	+11.807%
2025-03-20	4.2300	4.2300	4.1200	4.1600	-2.347%	292,527	+11.538%
2025-03-19	4.2100	4.3400	4.1900	4.2600	+0.709%	242,832	+8.920%
2025-03-18	4.2200	4.2597	4.1400	4.2300	+0.955%	244,823	+9.693%
2025-03-17	4.1500	4.3200	4.0800	4.1900	+1.208%	396,825	+10.740%
2025-03-14	4.3800	4.4200	4.1100	4.1400	-5.046%	503,196	+12.077%
2025-03-13	4.4500	4.5000	4.3350	4.3600	-1.357%	296,380	+6.422%
2025-03-12	4.4300	4.4300	4.3700	4.4200	+0.227%	204,697	+4.977%
2025-03-11	4.3500	4.4450	4.3300	4.4100	+1.613%	333,826	+5.215%
2025-03-10	4.3500	4.4200	4.3300	4.3400	-1.364%	242,264	+6.912%
2025-03-07	4.4200	4.4750	4.3500	4.4000	+1.149%	268,777	+5.455%
2025-03-06	4.2700	4.3650	4.2700	4.3500	+1.874%	228,333	+6.667%
2025-03-05	4.3000	4.3400	4.2411	4.2700	+0.708%	222,448	+8.665%
2025-03-04	4.2200	4.3000	4.1905	4.2400	-2.079%	288,877	+9.434%
2025-03-03	4.5400	4.5700	4.3300	4.3300	-4.204%	354,546	+7.159%
2025-02-28	4.5300	4.5500	4.4700	4.5200	+0.222%	242,622	+2.655%
2025-02-27	4.5800	4.6900	4.5100	4.5100	-1.528%	137,850	+2.882%
2025-02-26	4.6600	4.6600	4.5400	4.5800	-1.717%	181,575	+1.310%
2025-02-25	4.6200	4.6750	4.5811	4.6600	+0.866%	247,517	-0.429%
2025-02-24	4.7500	4.7600	4.6200	4.6200	-2.326%	274,055	+0.433%
2025-02-21	4.8400	4.8400	4.6300	4.7300	-1.458%	308,266	-1.903%
2025-02-20	4.9000	4.9100	4.7700	4.8000	-2.041%	163,158	-3.333%
2025-02-19	4.9200	4.9300	4.8500	4.9000	-0.407%	165,211	-5.306%
2025-02-18	4.9300	5.0050	4.8900	4.9200	+0.613%	202,858	-5.691%
2025-02-14	4.9500	4.9850	4.8800	4.8900	-0.610%	104,537	-5.112%
2025-02-13	4.9500	4.9700	4.8300	4.9200	0.000%	211,264	-5.691%
2025-02-12	4.9000	4.9300	4.8500	4.9200	-0.606%	170,596	-5.691%
2025-02-11	4.9100	4.9850	4.8500	4.9500	+1.020%	108,008	-6.263%
2025-02-10	5.0500	5.0524	4.9000	4.9000	-1.010%	206,303	-5.306%
2025-02-07	5.0600	5.0700	4.9300	4.9500	-1.980%	172,115	-6.263%
2025-02-06	5.0700	5.0850	4.9800	5.0500	+0.398%	207,869	-8.119%
2025-02-05	5.1100	5.1400	5.0200	5.0300	-1.179%	167,655	-7.753%
2025-02-04	4.9300	5.0900	4.8500	5.0900	+3.455%	268,399	-8.841%
2025-02-03	5.2400	5.3100	4.9000	4.9200	-9.890%	496,211	-5.691%
2025-01-31	5.5500	5.5900	5.4350	5.4600	-1.266%	181,741	-15.018%
2025-01-30	5.5700	5.5700	5.4950	5.5300	0.000%	158,716	-16.094%
2025-01-29	5.4900	5.5989	5.4800	5.5300	+1.097%	167,954	-16.094%
2025-01-28	5.7000	5.7100	5.4500	5.4700	-3.186%	219,972	-15.174%
2025-01-27	5.5700	5.7800	5.5700	5.6500	+2.170%	214,892	-17.876%
2025-01-24	5.5400	5.6300	5.5000	5.5300	+0.181%	215,917	-16.094%
2025-01-23	5.2500	5.5400	5.2500	5.5200	+2.793%	297,178	-15.942%
2025-01-22	5.4800	5.5200	5.3600	5.3700	-2.186%	209,303	-13.594%
2025-01-21	5.3200	5.5200	5.3000	5.4900	+2.617%	291,255	-15.483%
2025-01-17	5.4000	5.4000	5.2850	5.3500	-0.742%	211,619	-13.271%

document.getElementById("d9L9rZ").onerror = function(){this.style.display='none';}; .dark-mode .PGDSjH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PGDSjH{ color: #333333; background-color: white; border: 2px solid #333333; }FFFuture Fuel Corporationstock NYSE

FF
Future Fuel Corporation
stock NYSE