5 DAY PERFORMANCE
+21.08%
1 MONTH PERFORMANCE
+3.28%
3 MONTH PERFORMANCE
+2.21%
6 MONTH PERFORMANCE
+0.90%
YEAR-TO-DATE PERFORMANCE
-25.61%
1 YEAR PERFORMANCE
-25.75%
FutureFuel Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $3.21 | $3.19 (-0.62%) | $3.24 | $3.18 | 7.01 K | |
| 12/08/2025 | $3.21 | $3.18 (-0.93%) | $3.25 | $3.18 | 179.90 K | $139.29 M |
| 12/05/2025 | $3.25 | $3.21 (-1.23%) | $3.26 | $3.20 | 192.04 K | $140.61 M |
| 12/04/2025 | $3.33 | $3.25 (-2.4%) | $3.35 | $3.23 | 183.12 K | $142.36 M |
| 12/03/2025 | $3.33 | $3.43 (3%) | $3.44 | $3.33 | 186.40 K | $150.25 M |
| 12/02/2025 | $3.35 | $3.32 (-0.9%) | $3.37 | $3.26 | 191.60 K | $145.43 M |
| 12/01/2025 | $3.30 | $3.35 (1.52%) | $3.45 | $3.30 | 203.80 K | $146.74 M |
| 11/28/2025 | $3.34 | $3.30 (-1.2%) | $3.34 | $3.28 | 55.40 K | $144.55 M |
| 11/26/2025 | $3.20 | $3.26 (1.87%) | $3.31 | $3.20 | 202.00 K | $142.80 M |
| 11/25/2025 | $3.15 | $3.23 (2.54%) | $3.24 | $3.15 | 126.51 K | $141.48 M |
| 11/24/2025 | $3.21 | $3.16 (-1.56%) | $3.21 | $3.11 | 242.30 K | $138.42 M |
| 11/21/2025 | $3.13 | $3.20 (2.24%) | $3.25 | $3.11 | 228.33 K | $140.17 M |
| 11/20/2025 | $3.20 | $3.14 (-1.88%) | $3.23 | $3.14 | 279.86 K | $137.54 M |
| 11/19/2025 | $3.30 | $3.10 (-6.06%) | $3.33 | $3.09 | 249.50 K | $135.79 M |
| 11/18/2025 | $3.27 | $3.27 (0%) | $3.29 | $3.24 | 147.40 K | $143.24 M |
| 11/17/2025 | $3.33 | $3.25 (-2.4%) | $3.38 | $3.25 | 190.58 K | $142.36 M |
| 11/14/2025 | $3.40 | $3.36 (-1.18%) | $3.43 | $3.36 | 178.80 K | $147.18 M |
| 11/13/2025 | $3.42 | $3.40 (-0.58%) | $3.46 | $3.39 | 213.23 K | $148.93 M |
| 11/12/2025 | $3.46 | $3.44 (-0.58%) | $3.47 | $3.39 | 233.61 K | $150.68 M |
| 11/11/2025 | $3.88 | $3.44 (-11.34%) | $3.88 | $3.42 | 407.13 K | $150.68 M |
| 11/10/2025 | $3.89 | $3.88 (-0.26%) | $3.89 | $3.81 | 152.30 K | $169.96 M |
| 11/07/2025 | $3.76 | $3.81 (1.33%) | $3.84 | $3.75 | 124.00 K | $166.89 M |
| 11/06/2025 | $3.93 | $3.75 (-4.58%) | $3.93 | $3.75 | 140.93 K | $164.26 M |
| 11/05/2025 | $3.78 | $3.89 (2.91%) | $3.90 | $3.78 | 132.90 K | $170.39 M |
| 11/04/2025 | $3.81 | $3.76 (-1.31%) | $3.96 | $3.74 | 229.20 K | $164.70 M |
| 11/03/2025 | $3.92 | $3.87 (-1.28%) | $3.96 | $3.85 | 127.50 K | $169.52 M |
| 10/31/2025 | $3.88 | $3.93 (1.29%) | $3.95 | $3.85 | 163.62 K | $172.15 M |
| 10/30/2025 | $3.92 | $3.89 (-0.77%) | $3.98 | $3.88 | 114.40 K | $170.39 M |
| 10/29/2025 | $4.09 | $3.93 (-3.91%) | $4.09 | $3.91 | 180.70 K | $172.15 M |
| 10/28/2025 | $4.12 | $4.09 (-0.73%) | $4.18 | $4.07 | 155.25 K | $179.16 M |
| 10/27/2025 | $4.21 | $4.15 (-1.43%) | $4.21 | $4.11 | 154.90 K | $181.78 M |
| 10/24/2025 | $4.15 | $4.19 (0.96%) | $4.22 | $4.13 | 105.75 K | $183.54 M |
| 10/23/2025 | $4.11 | $4.12 (0.24%) | $4.15 | $4.07 | 81.58 K | $180.47 M |
| 10/22/2025 | $4.06 | $4.06 (0%) | $4.11 | $4.02 | 172.17 K | $177.84 M |
| 10/21/2025 | $4.16 | $4.03 (-3.12%) | $4.17 | $4.03 | 71.71 K | $176.53 M |
| 10/20/2025 | $4.07 | $4.19 (2.95%) | $4.19 | $4.04 | 161.07 K | $183.54 M |
| 10/17/2025 | $4.10 | $4.06 (-0.98%) | $4.13 | $3.99 | 159.63 K | $177.84 M |
| 10/16/2025 | $4.42 | $4.12 (-6.79%) | $4.43 | $4.10 | 286.60 K | $180.47 M |
| 10/15/2025 | $3.98 | $4.38 (10.05%) | $4.45 | $3.97 | 799.49 K | $191.86 M |
| 10/14/2025 | $3.72 | $3.84 (3.23%) | $3.87 | $3.70 | 172.41 K | $168.20 M |
| 10/13/2025 | $3.83 | $3.74 (-2.35%) | $3.85 | $3.73 | 342.70 K | $163.82 M |
| 10/10/2025 | $3.88 | $3.81 (-1.8%) | $3.92 | $3.80 | 266.72 K | $166.89 M |
| 10/09/2025 | $3.90 | $3.88 (-0.51%) | $3.93 | $3.86 | 130.70 K | $169.96 M |
| 10/08/2025 | $3.88 | $3.88 (0%) | $3.94 | $3.85 | 232.14 K | $169.96 M |
| 10/07/2025 | $3.89 | $3.85 (-1.03%) | $3.93 | $3.84 | 198.50 K | $168.64 M |
| 10/06/2025 | $3.96 | $3.89 (-1.77%) | $3.99 | $3.89 | 262.80 K | $170.39 M |
| 10/03/2025 | $3.89 | $3.94 (1.29%) | $3.95 | $3.85 | 151.94 K | $172.58 M |
| 10/02/2025 | $3.85 | $3.87 (0.52%) | $3.90 | $3.82 | 158.32 K | $169.52 M |
| 10/01/2025 | $3.84 | $3.87 (0.78%) | $3.95 | $3.84 | 123.18 K | $169.52 M |
| 09/30/2025 | $3.87 | $3.88 (0.26%) | $3.91 | $3.84 | 135.90 K | $169.96 M |
| 09/29/2025 | $3.93 | $3.86 (-1.78%) | $3.95 | $3.86 | 125.30 K | $169.08 M |
| 09/26/2025 | $3.91 | $3.93 (0.51%) | $3.95 | $3.89 | 113.72 K | $172.15 M |
| 09/25/2025 | $3.89 | $3.91 (0.51%) | $3.96 | $3.88 | 158.73 K | $171.27 M |
| 09/24/2025 | $3.88 | $3.91 (0.77%) | $3.97 | $3.87 | 181.70 K | $171.27 M |
| 09/23/2025 | $3.93 | $3.85 (-2.04%) | $3.95 | $3.85 | 118.01 K | $168.64 M |
| 09/22/2025 | $3.86 | $3.93 (1.81%) | $3.96 | $3.84 | 179.03 K | $172.15 M |
| 09/19/2025 | $4.05 | $3.85 (-4.94%) | $4.05 | $3.84 | 339.70 K | $168.64 M |
| 09/18/2025 | $3.94 | $4.05 (2.79%) | $4.08 | $3.93 | 207.52 K | $177.40 M |
| 09/17/2025 | $3.95 | $3.90 (-1.27%) | $4.04 | $3.89 | 182.04 K | $170.83 M |
| 09/16/2025 | $3.91 | $3.95 (1.02%) | $3.96 | $3.89 | 162.60 K | $173.02 M |
| 09/15/2025 | $3.86 | $3.91 (1.3%) | $3.92 | $3.86 | 107.02 K | $171.27 M |
| 09/12/2025 | $3.91 | $3.85 (-1.53%) | $3.92 | $3.85 | 106.20 K | $168.64 M |
| 09/11/2025 | $3.88 | $3.93 (1.29%) | $3.95 | $3.86 | 145.72 K | $172.15 M |
| 09/10/2025 | $3.85 | $3.90 (1.3%) | $3.90 | $3.84 | 134.90 K | $170.83 M |
| 09/09/2025 | $3.98 | $3.85 (-3.27%) | $4.00 | $3.83 | 243.71 K | $168.64 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.
