5 DAY PERFORMANCE
-9.49%
1 MONTH PERFORMANCE
-1.75%
3 MONTH PERFORMANCE
-6.67%
6 MONTH PERFORMANCE
+23.42%
YEAR-TO-DATE PERFORMANCE
+40.44%
1 YEAR PERFORMANCE
+16.36%
Futurefuel Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.27 | $5.19 (-1.52%) | $5.28 | $5.14 | 91.04 K | |
| 08/06/2026 | $4.97 | $5.21 (4.83%) | $5.40 | $4.89 | 620.70 K | $229.38 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 |
| 06/18/2026 | $4.23 | $4.24 (0.24%) | $4.27 | $4.20 | 187.00 K | $186.67 M |
| 06/17/2026 | $4.33 | $4.23 (-2.31%) | $4.35 | $4.21 | 186.10 K | $186.23 M |
| 06/16/2026 | $4.40 | $4.34 (-1.36%) | $4.48 | $4.24 | 322.50 K | $191.08 M |
| 06/15/2026 | $4.56 | $4.37 (-4.17%) | $4.58 | $4.37 | 283.20 K | $192.40 M |
| 06/12/2026 | $4.57 | $4.60 (0.66%) | $4.67 | $4.53 | 119.14 K | $202.52 M |
| 06/11/2026 | $4.62 | $4.56 (-1.3%) | $4.75 | $4.54 | 424.60 K | $200.76 M |
| 06/10/2026 | $4.54 | $4.57 (0.66%) | $4.63 | $4.49 | 416.72 K | $201.20 M |
| 06/09/2026 | $4.50 | $4.51 (0.22%) | $4.53 | $4.41 | 351.40 K | $198.56 M |
| 06/08/2026 | $4.37 | $4.45 (1.83%) | $4.54 | $4.36 | 271.52 K | $195.92 M |
| 06/05/2026 | $4.53 | $4.35 (-3.97%) | $4.60 | $4.35 | 342.63 K | $191.52 M |
| 06/04/2026 | $4.26 | $4.37 (2.58%) | $4.41 | $4.22 | 315.94 K | $192.40 M |
| 06/03/2026 | $4.31 | $4.27 (-0.93%) | $4.45 | $4.22 | 207.10 K | $187.99 M |
| 06/02/2026 | $4.19 | $4.30 (2.63%) | $4.36 | $4.19 | 215.38 K | $189.32 M |
| 06/01/2026 | $4.08 | $4.18 (2.45%) | $4.22 | $4.06 | 220.55 K | $184.03 M |
| 05/29/2026 | $4.19 | $4.14 (-1.19%) | $4.19 | $4.09 | 210.30 K | $182.27 M |
| 05/28/2026 | $4.12 | $4.17 (1.21%) | $4.19 | $4.06 | 183.06 K | $183.59 M |
| 05/27/2026 | $4.00 | $4.07 (1.75%) | $4.13 | $4.00 | 211.95 K | $179.19 M |
| 05/26/2026 | $4.08 | $4.03 (-1.23%) | $4.18 | $4.02 | 250.42 K | $177.43 M |
| 05/22/2026 | $4.13 | $4.12 (-0.24%) | $4.18 | $4.04 | 215.77 K | $181.39 M |
| 05/21/2026 | $3.99 | $4.08 (2.26%) | $4.11 | $3.96 | 241.32 K | $179.63 M |
| 05/20/2026 | $4.08 | $4.01 (-1.72%) | $4.16 | $4.00 | 230.00 K | $176.55 M |
| 05/19/2026 | $4.22 | $4.08 (-3.32%) | $4.22 | $4.05 | 290.91 K | $179.63 M |
| 05/18/2026 | $4.02 | $4.22 (4.98%) | $4.31 | $3.91 | 418.93 K | $185.79 M |
| 05/15/2026 | $4.11 | $4.03 (-1.95%) | $4.13 | $4.02 | 314.13 K | $177.43 M |
| 05/14/2026 | $4.05 | $4.15 (2.47%) | $4.27 | $4.01 | 395.41 K | $182.71 M |
| 05/13/2026 | $4.05 | $4.06 (0.25%) | $4.09 | $3.95 | 750.74 K | $178.75 M |
| 05/12/2026 | $4.56 | $4.07 (-10.75%) | $4.65 | $4.05 | 899.68 K | $179.19 M |
| 05/11/2026 | $4.89 | $4.84 (-1.02%) | $4.94 | $4.80 | 341.93 K | $213.09 M |
| 05/08/2026 | $4.80 | $4.90 (2.08%) | $4.93 | $4.76 | 214.50 K | $215.73 M |
| 05/07/2026 | $4.76 | $4.80 (0.84%) | $4.82 | $4.66 | 267.59 K | $211.33 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.
