5 DAY PERFORMANCE
-18.25%
1 MONTH PERFORMANCE
-19.42%
3 MONTH PERFORMANCE
+10.34%
6 MONTH PERFORMANCE
+41.77%
YEAR-TO-DATE PERFORMANCE
+40.44%
1 YEAR PERFORMANCE
+13.99%
Futurefuel Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2026 | $5.42 | $5.29 (-2.4%) | $5.46 | $5.27 | 250.61 K | $232.91 M |
| 09/21/2026 | $5.54 | $5.42 (-2.17%) | $5.55 | $5.36 | 248.62 K | $238.64 M |
| 09/18/2026 | $5.51 | $5.56 (0.91%) | $5.58 | $5.35 | 481.20 K | $244.80 M |
| 09/17/2026 | $5.40 | $5.48 (1.48%) | $5.52 | $5.35 | 308.21 K | $241.28 M |
| 09/16/2026 | $5.59 | $5.41 (-3.22%) | $5.62 | $5.37 | 371.23 K | $238.20 M |
| 09/15/2026 | $5.49 | $5.58 (1.64%) | $5.65 | $5.45 | 486.33 K | $245.68 M |
| 09/14/2026 | $5.49 | $5.48 (-0.18%) | $5.55 | $5.41 | 555.30 K | $241.28 M |
| 09/11/2026 | $5.34 | $5.47 (2.43%) | $5.50 | $5.32 | 415.40 K | $240.84 M |
| 09/10/2026 | $5.40 | $5.35 (-0.93%) | $5.40 | $5.31 | 150.43 K | $235.56 M |
| 09/09/2026 | $5.40 | $5.37 (-0.56%) | $5.47 | $5.33 | 242.10 K | $236.44 M |
| 09/08/2026 | $5.22 | $5.34 (2.3%) | $5.47 | $5.22 | 300.55 K | $235.11 M |
| 09/04/2026 | $5.31 | $5.26 (-0.94%) | $5.31 | $5.15 | 354.00 K | $231.59 M |
| 09/03/2026 | $5.43 | $5.30 (-2.39%) | $5.45 | $5.21 | 279.24 K | $233.35 M |
| 09/02/2026 | $5.47 | $5.38 (-1.65%) | $5.55 | $5.36 | 283.63 K | $236.88 M |
| 09/01/2026 | $5.28 | $5.46 (3.41%) | $5.52 | $5.28 | 394.65 K | $240.40 M |
| 08/31/2026 | $5.40 | $5.27 (-2.41%) | $5.42 | $5.06 | 428.90 K | $232.03 M |
| 08/28/2026 | $5.23 | $5.34 (2.1%) | $5.42 | $5.15 | 768.00 K | $235.11 M |
| 08/27/2026 | $5.32 | $5.19 (-2.44%) | $5.44 | $5.17 | 627.08 K | $228.51 M |
| 08/26/2026 | $5.36 | $5.31 (-0.93%) | $5.46 | $5.27 | 375.84 K | $233.79 M |
| 08/25/2026 | $5.47 | $5.38 (-1.65%) | $5.52 | $5.35 | 223.30 K | $236.88 M |
| 08/24/2026 | $5.50 | $5.50 (0%) | $5.60 | $5.44 | 210.50 K | $242.16 M |
| 08/21/2026 | $5.51 | $5.56 (0.91%) | $5.62 | $5.48 | 318.97 K | $244.80 M |
| 08/20/2026 | $5.68 | $5.58 (-1.76%) | $5.73 | $5.56 | 250.34 K | $245.68 M |
| 08/19/2026 | $5.62 | $5.71 (1.6%) | $5.80 | $5.58 | 225.77 K | $251.41 M |
| 08/18/2026 | $5.68 | $5.66 (-0.35%) | $5.72 | $5.48 | 398.19 K | $249.20 M |
| 08/17/2026 | $5.56 | $5.74 (3.24%) | $5.85 | $5.56 | 341.82 K | $252.73 M |
| 08/14/2026 | $5.70 | $5.59 (-1.93%) | $5.80 | $5.53 | 442.67 K | $246.12 M |
| 08/13/2026 | $5.84 | $5.68 (-2.74%) | $5.89 | $5.67 | 479.95 K | $250.08 M |
| 08/12/2026 | $6.39 | $5.85 (-8.45%) | $6.39 | $5.73 | 933.70 K | $257.57 M |
| 08/11/2026 | $6.59 | $6.37 (-3.34%) | $6.99 | $6.11 | 3.72 M | $280.46 M |
| 08/10/2026 | $5.10 | $5.16 (1.18%) | $5.35 | $5.10 | 1.48 M | $227.19 M |
| 08/07/2026 | $5.27 | $5.09 (-3.42%) | $5.32 | $5.03 | 388.61 K | $224.11 M |
| 08/06/2026 | $4.97 | $5.21 (4.83%) | $5.40 | $4.89 | 620.70 K | $229.39 M |
| 08/05/2026 | $4.99 | $4.95 (-0.8%) | $4.99 | $4.87 | 165.70 K | $217.93 M |
| 08/04/2026 | $4.88 | $4.92 (0.82%) | $5.01 | $4.86 | 286.31 K | $216.61 M |
| 08/03/2026 | $4.92 | $4.90 (-0.41%) | $4.95 | $4.82 | 148.90 K | $215.73 M |
| 07/31/2026 | $5.01 | $4.95 (-1.2%) | $5.05 | $4.78 | 221.50 K | $217.93 M |
| 07/30/2026 | $4.72 | $4.97 (5.3%) | $4.99 | $4.72 | 404.51 K | $218.81 M |
| 07/29/2026 | $4.73 | $4.67 (-1.27%) | $4.87 | $4.62 | 251.00 K | $205.61 M |
| 07/28/2026 | $4.67 | $4.61 (-1.28%) | $4.75 | $4.60 | 169.53 K | $202.96 M |
| 07/27/2026 | $4.63 | $4.62 (-0.22%) | $4.72 | $4.57 | 193.35 K | $203.40 M |
| 07/24/2026 | $4.72 | $4.65 (-1.48%) | $4.80 | $4.61 | 230.70 K | $204.72 M |
| 07/23/2026 | $4.87 | $4.72 (-3.08%) | $4.90 | $4.70 | 278.80 K | $207.81 M |
| 07/22/2026 | $5.00 | $4.88 (-2.4%) | $5.10 | $4.80 | 413.00 K | $214.85 M |
| 07/21/2026 | $4.97 | $4.99 (0.4%) | $5.24 | $4.92 | 591.80 K | $219.69 M |
| 07/20/2026 | $4.75 | $4.76 (0.21%) | $4.96 | $4.73 | 276.09 K | $209.57 M |
| 07/17/2026 | $4.62 | $4.80 (3.9%) | $4.82 | $4.57 | 373.30 K | $211.33 M |
| 07/16/2026 | $4.65 | $4.62 (-0.65%) | $4.76 | $4.61 | 259.60 K | $203.40 M |
| 07/15/2026 | $4.74 | $4.64 (-2.11%) | $4.77 | $4.61 | 221.23 K | $204.28 M |
| 07/14/2026 | $4.73 | $4.72 (-0.21%) | $4.82 | $4.60 | 184.70 K | $207.81 M |
| 07/13/2026 | $4.67 | $4.70 (0.64%) | $4.86 | $4.55 | 539.50 K | $206.93 M |
| 07/10/2026 | $4.60 | $4.64 (0.87%) | $4.73 | $4.59 | 343.12 K | $204.28 M |
| 07/09/2026 | $4.69 | $4.62 (-1.49%) | $4.79 | $4.61 | 183.67 K | $203.40 M |
| 07/08/2026 | $4.59 | $4.68 (1.96%) | $4.78 | $4.56 | 349.70 K | $206.05 M |
| 07/07/2026 | $4.64 | $4.56 (-1.72%) | $4.65 | $4.54 | 188.00 K | $200.76 M |
| 07/06/2026 | $4.69 | $4.55 (-2.99%) | $4.75 | $4.54 | 221.22 K | $200.32 M |
| 07/02/2026 | $4.68 | $4.69 (0.21%) | $4.70 | $4.52 | 257.63 K | $206.49 M |
| 07/01/2026 | $4.49 | $4.64 (3.34%) | $4.69 | $4.48 | 283.20 K | $204.28 M |
| 06/30/2026 | $4.64 | $4.52 (-2.59%) | $4.64 | $4.45 | 446.63 K | $199.00 M |
| 06/29/2026 | $4.19 | $4.63 (10.5%) | $4.66 | $4.19 | 490.65 K | $203.84 M |
| 06/26/2026 | $4.12 | $4.24 (2.91%) | $4.25 | $4.12 | 650.32 K | $186.67 M |
| 06/25/2026 | $4.20 | $4.11 (-2.14%) | $4.20 | $4.09 | 181.33 K | $180.95 M |
| 06/24/2026 | $4.05 | $4.16 (2.72%) | $4.18 | $3.99 | 224.10 K | $183.15 M |
| 06/23/2026 | $4.05 | $4.07 (0.49%) | $4.11 | $4.03 | 264.40 K | $179.19 M |
| 06/22/2026 | $4.23 | $4.06 (-4.02%) | $4.23 | $4.04 | 190.98 K | $178.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
