FutureFuel Corp. Common shares (FF)
5.4800
-0.0500 (-0.90%)
FutureFuel Corp is a diversified clean energy and specialty chemicals company that focuses on the production of biofuels, including biodiesel and renewable diesel, as well as a range of specialty chemical products
The company leverages advanced technologies and sustainable practices to create innovative solutions that meet the growing demand for renewable energy and environmentally friendly products. By operating state-of-the-art production facilities, FutureFuel Corp aims to contribute to reducing carbon emissions and enhancing energy sustainability while serving a variety of industries through its specialized chemical offerings.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 5.57 | 5.57 | 5.50 | 5.53 | 159,881 | 5.53 |
| 1/29/2025 | 5.49 | 5.60 | 5.48 | 5.53 | 169,076 | 5.53 |
| 1/28/2025 | 5.70 | 5.71 | 5.45 | 5.47 | 227,785 | 5.47 |
| 1/27/2025 | 5.57 | 5.78 | 5.57 | 5.65 | 216,002 | 5.65 |
| 1/24/2025 | 5.54 | 5.63 | 5.50 | 5.53 | 216,686 | 5.53 |
| 1/23/2025 | 5.25 | 5.54 | 5.25 | 5.52 | 299,260 | 5.52 |
| 1/22/2025 | 5.48 | 5.52 | 5.36 | 5.37 | 211,592 | 5.37 |
| 1/21/2025 | 5.32 | 5.52 | 5.30 | 5.49 | 291,990 | 5.49 |
| 1/17/2025 | 5.40 | 5.40 | 5.29 | 5.35 | 214,762 | 5.35 |
| 1/16/2025 | 5.34 | 5.40 | 5.26 | 5.39 | 195,556 | 5.39 |
| 1/15/2025 | 5.30 | 5.36 | 5.26 | 5.33 | 182,346 | 5.33 |
| 1/14/2025 | 5.24 | 5.27 | 5.17 | 5.22 | 250,959 | 5.22 |
| 1/13/2025 | 5.16 | 5.22 | 5.14 | 5.20 | 162,773 | 5.20 |
| 1/10/2025 | 5.20 | 5.20 | 5.08 | 5.14 | 174,400 | 5.14 |
| 1/08/2025 | 5.20 | 5.23 | 5.09 | 5.17 | 216,428 | 5.17 |
| 1/07/2025 | 5.36 | 5.39 | 5.21 | 5.22 | 163,123 | 5.22 |
| 1/06/2025 | 5.41 | 5.51 | 5.34 | 5.35 | 252,505 | 5.35 |
| 1/03/2025 | 5.22 | 5.28 | 5.17 | 5.25 | 213,411 | 5.25 |
| 1/02/2025 | 5.30 | 5.38 | 5.20 | 5.21 | 241,689 | 5.21 |
| 12/31/2024 | 5.31 | 0.00 | 5.31 | 5.29 | 0 | 5.29 |
| 12/30/2024 | 5.34 | 5.40 | 5.13 | 5.31 | 216,711 | 5.31 |
| 12/27/2024 | 5.19 | 5.27 | 5.14 | 5.20 | 146,233 | 5.20 |
| 12/26/2024 | 5.16 | 5.22 | 5.13 | 5.19 | 172,532 | 5.19 |
| 12/24/2024 | 5.10 | 5.17 | 5.08 | 5.16 | 102,324 | 5.16 |
| 12/23/2024 | 5.12 | 5.12 | 5.07 | 5.10 | 282,178 | 5.10 |
| 12/20/2024 | 5.15 | 5.20 | 5.08 | 5.10 | 437,709 | 5.10 |
| 12/19/2024 | 5.15 | 5.22 | 5.11 | 5.15 | 288,584 | 5.15 |
| 12/18/2024 | 5.28 | 5.32 | 5.09 | 5.09 | 359,014 | 5.09 |
| 12/17/2024 | 5.19 | 5.32 | 5.19 | 5.26 | 227,716 | 5.26 |
| 12/16/2024 | 5.21 | 5.27 | 5.19 | 5.20 | 158,333 | 5.20 |
| 12/13/2024 | 5.30 | 5.30 | 5.20 | 5.27 | 155,169 | 5.27 |
| 12/12/2024 | 5.21 | 5.34 | 5.20 | 5.30 | 179,381 | 5.30 |
| 12/11/2024 | 5.26 | 5.32 | 5.14 | 5.23 | 404,315 | 5.23 |
| 12/10/2024 | 5.33 | 5.35 | 5.20 | 5.20 | 271,204 | 5.20 |
| 12/09/2024 | 5.15 | 5.36 | 5.15 | 5.30 | 347,007 | 5.30 |
| 12/06/2024 | 5.19 | 5.20 | 5.08 | 5.14 | 249,745 | 5.14 |
| 12/05/2024 | 5.16 | 5.20 | 5.12 | 5.18 | 141,786 | 5.18 |
| 12/04/2024 | 5.12 | 5.17 | 5.05 | 5.14 | 329,637 | 5.14 |
| 12/03/2024 | 5.32 | 5.32 | 5.17 | 5.24 | 302,104 | 5.18 |
| 12/02/2024 | 5.19 | 5.32 | 5.13 | 5.29 | 303,421 | 5.23 |
| 11/29/2024 | 5.25 | 5.26 | 5.17 | 5.21 | 112,149 | 5.15 |
| 11/27/2024 | 5.19 | 5.25 | 5.18 | 5.21 | 158,143 | 5.15 |
| 11/26/2024 | 5.16 | 5.21 | 5.09 | 5.18 | 233,585 | 5.12 |
| 11/25/2024 | 5.16 | 5.25 | 5.13 | 5.18 | 326,096 | 5.12 |
| 11/22/2024 | 5.14 | 5.20 | 5.10 | 5.18 | 269,710 | 5.12 |
| 11/21/2024 | 5.14 | 5.20 | 5.07 | 5.14 | 218,362 | 5.08 |
| 11/20/2024 | 5.28 | 5.28 | 5.08 | 5.14 | 225,002 | 5.08 |
| 11/19/2024 | 5.15 | 5.23 | 5.12 | 5.20 | 236,475 | 5.14 |
| 11/18/2024 | 5.18 | 5.35 | 5.15 | 5.19 | 324,914 | 5.13 |
| 11/15/2024 | 5.20 | 5.28 | 5.00 | 5.12 | 423,669 | 5.06 |
| 11/14/2024 | 5.11 | 5.41 | 5.11 | 5.19 | 482,545 | 5.13 |
| 11/13/2024 | 5.11 | 5.17 | 5.00 | 5.03 | 406,299 | 4.97 |
| 11/12/2024 | 4.99 | 5.15 | 4.91 | 5.09 | 577,759 | 5.03 |
| 11/11/2024 | 5.51 | 5.51 | 4.51 | 5.00 | 1,380,631 | 4.94 |
| 11/08/2024 | 6.24 | 6.24 | 6.07 | 6.09 | 419,233 | 6.02 |
| 11/07/2024 | 6.25 | 6.29 | 6.19 | 6.25 | 294,563 | 6.18 |
| 11/06/2024 | 6.15 | 6.25 | 6.09 | 6.23 | 388,235 | 6.16 |
| 11/05/2024 | 6.00 | 6.08 | 5.96 | 6.04 | 215,497 | 5.97 |
| 11/04/2024 | 6.00 | 6.11 | 6.00 | 6.02 | 268,364 | 5.95 |
| 11/01/2024 | 6.04 | 6.05 | 5.89 | 5.98 | 191,535 | 5.91 |
| 10/31/2024 | 6.10 | 6.14 | 6.01 | 6.04 | 209,591 | 5.97 |