5 DAY PERFORMANCE
+21.59%
1 MONTH PERFORMANCE
+8.74%
3 MONTH PERFORMANCE
+0.94%
6 MONTH PERFORMANCE
-3.43%
YEAR-TO-DATE PERFORMANCE
+1.13%
1 YEAR PERFORMANCE
-4.97%
FutureFuel Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.43 | $4.42 (-0.23%) | $4.43 | $4.37 | 211,133 | $192.78 M |
| 03/11/2025 | $4.35 | $4.41 (1.38%) | $4.45 | $4.33 | 336,353 | $193.00 M |
| 03/10/2025 | $4.35 | $4.34 (-0.23%) | $4.42 | $4.33 | 243,614 | $189.93 M |
| 03/07/2025 | $4.42 | $4.40 (-0.45%) | $4.47 | $4.35 | 269,800 | $192.56 M |
| 03/06/2025 | $4.27 | $4.35 (1.87%) | $4.37 | $4.27 | 229,314 | $190.37 M |
| 03/05/2025 | $4.30 | $4.27 (-0.7%) | $4.34 | $4.24 | 223,700 | $186.87 M |
| 03/04/2025 | $4.22 | $4.24 (0.47%) | $4.30 | $4.19 | 291,927 | $185.56 M |
| 03/03/2025 | $4.54 | $4.33 (-4.63%) | $4.57 | $4.33 | 356,014 | $189.49 M |
| 02/28/2025 | $4.53 | $4.52 (-0.22%) | $4.55 | $4.47 | 243,810 | $197.81 M |
| 02/27/2025 | $4.58 | $4.51 (-1.53%) | $4.69 | $4.51 | 141,700 | $197.37 M |
| 02/26/2025 | $4.66 | $4.58 (-1.72%) | $4.66 | $4.54 | 182,109 | $200.44 M |
| 02/25/2025 | $4.62 | $4.66 (0.87%) | $4.68 | $4.58 | 252,502 | $203.94 M |
| 02/24/2025 | $4.75 | $4.62 (-2.74%) | $4.76 | $4.62 | 275,828 | $202.19 M |
| 02/21/2025 | $4.84 | $4.73 (-2.27%) | $4.84 | $4.63 | 309,521 | $207.00 M |
| 02/20/2025 | $4.90 | $4.80 (-2.04%) | $4.91 | $4.77 | 163,700 | $210.06 M |
| 02/19/2025 | $4.92 | $4.90 (-0.41%) | $4.93 | $4.85 | 166,600 | $214.44 M |
| 02/18/2025 | $4.93 | $4.92 (-0.2%) | $5.01 | $4.89 | 205,871 | $215.32 M |
| 02/14/2025 | $4.95 | $4.89 (-1.21%) | $4.99 | $4.88 | 107,446 | $214.00 M |
| 02/13/2025 | $4.95 | $4.92 (-0.61%) | $4.97 | $4.83 | 211,900 | $215.32 M |
| 02/12/2025 | $4.90 | $4.92 (0.41%) | $4.93 | $4.85 | 171,628 | $215.32 M |
| 02/11/2025 | $4.91 | $4.95 (0.81%) | $4.99 | $4.85 | 109,404 | $216.63 M |
| 02/10/2025 | $5.05 | $4.90 (-2.97%) | $5.05 | $4.90 | 206,862 | $214.44 M |
| 02/07/2025 | $5.06 | $4.95 (-2.17%) | $5.07 | $4.93 | 174,739 | $216.63 M |
| 02/06/2025 | $5.07 | $5.05 (-0.39%) | $5.09 | $4.98 | 209,172 | $221.00 M |
| 02/05/2025 | $5.11 | $5.03 (-1.57%) | $5.14 | $5.02 | 167,700 | $220.13 M |
| 02/04/2025 | $4.93 | $5.09 (3.25%) | $5.09 | $4.85 | 268,400 | $222.75 M |
| 02/03/2025 | $5.24 | $4.92 (-6.11%) | $5.31 | $4.90 | 496,800 | $215.32 M |
| 01/31/2025 | $5.55 | $5.46 (-1.62%) | $5.59 | $5.44 | 184,131 | $238.95 M |
| 01/30/2025 | $5.57 | $5.53 (-0.72%) | $5.57 | $5.50 | 159,976 | $242.01 M |
| 01/29/2025 | $5.49 | $5.53 (0.73%) | $5.60 | $5.48 | 169,100 | $242.01 M |
| 01/28/2025 | $5.70 | $5.47 (-4.04%) | $5.71 | $5.45 | 227,800 | $239.38 M |
| 01/27/2025 | $5.57 | $5.65 (1.44%) | $5.78 | $5.57 | 216,013 | $247.26 M |
| 01/24/2025 | $5.54 | $5.53 (-0.18%) | $5.63 | $5.50 | 216,700 | $242.01 M |
| 01/23/2025 | $5.25 | $5.52 (5.14%) | $5.54 | $5.25 | 299,634 | $241.57 M |
| 01/22/2025 | $5.48 | $5.37 (-2.01%) | $5.52 | $5.36 | 211,692 | $235.01 M |
| 01/21/2025 | $5.32 | $5.49 (3.2%) | $5.52 | $5.30 | 292,015 | $240.26 M |
| 01/17/2025 | $5.40 | $5.35 (-0.93%) | $5.40 | $5.29 | 214,800 | $234.13 M |
| 01/16/2025 | $5.34 | $5.39 (0.94%) | $5.40 | $5.26 | 195,600 | $235.88 M |
| 01/15/2025 | $5.30 | $5.33 (0.57%) | $5.36 | $5.26 | 182,346 | $233.26 M |
| 01/14/2025 | $5.24 | $5.22 (-0.38%) | $5.27 | $5.17 | 251,000 | $228.44 M |
| 01/13/2025 | $5.16 | $5.20 (0.78%) | $5.23 | $5.14 | 162,800 | $227.57 M |
| 01/10/2025 | $5.20 | $5.14 (-1.15%) | $5.20 | $5.09 | 174,400 | $224.94 M |
| 01/08/2025 | $5.20 | $5.17 (-0.58%) | $5.23 | $5.10 | 216,428 | $226.26 M |
| 01/07/2025 | $5.36 | $5.22 (-2.61%) | $5.39 | $5.21 | 163,124 | $228.44 M |
| 01/06/2025 | $5.41 | $5.35 (-1.11%) | $5.51 | $5.34 | 252,515 | $234.13 M |
| 01/03/2025 | $5.22 | $5.25 (0.57%) | $5.28 | $5.17 | 213,411 | $229.76 M |
| 01/02/2025 | $5.30 | $5.21 (-1.7%) | $5.38 | $5.20 | 241,700 | $228.01 M |
| 12/31/2024 | $5.31 | $5.29 (-0.38%) | $5.39 | $5.27 | 149,700 | $231.51 M |
| 12/30/2024 | $5.34 | $5.31 (-0.56%) | $5.40 | $5.13 | 216,730 | $232.38 M |
| 12/27/2024 | $5.19 | $5.20 (0.19%) | $5.27 | $5.14 | 146,233 | $227.57 M |
| 12/26/2024 | $5.16 | $5.19 (0.58%) | $5.22 | $5.13 | 172,637 | $227.13 M |
| 12/24/2024 | $5.10 | $5.16 (1.18%) | $5.18 | $5.08 | 102,324 | $225.82 M |
| 12/23/2024 | $5.12 | $5.10 (-0.39%) | $5.12 | $5.07 | 282,200 | $223.19 M |
| 12/20/2024 | $5.15 | $5.10 (-0.97%) | $5.20 | $5.08 | 437,709 | $223.19 M |
| 12/19/2024 | $5.15 | $5.14 (-0.19%) | $5.22 | $5.11 | 349,800 | $224.94 M |
| 12/18/2024 | $5.28 | $5.09 (-3.6%) | $5.32 | $5.09 | 359,014 | $222.75 M |
| 12/17/2024 | $5.19 | $5.26 (1.35%) | $5.32 | $5.19 | 227,716 | $230.19 M |
| 12/16/2024 | $5.21 | $5.20 (-0.19%) | $5.27 | $5.19 | 158,343 | $227.57 M |
| 12/13/2024 | $5.30 | $5.27 (-0.57%) | $5.30 | $5.20 | 155,200 | $230.63 M |
| 12/12/2024 | $5.21 | $5.30 (1.73%) | $5.35 | $5.20 | 179,400 | $231.95 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.
