NYSE - Delayed Quote
USD
FutureFuel Corp. (FF)
5.67
-0.02
(-0.35%)
At close: October 30 at 4:00:02 PM EDT
5.67
0.00
(0.00%)
After hours: October 30 at 4:01:39 PM EDT
Trade FF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.66
5.75
5.59
5.67
5.67
212,900
Oct 29, 2026
5.80
5.83
5.59
5.69
5.69
478,500
Oct 28, 2026
6.00
6.09
5.74
5.80
5.80
615,800
Oct 27, 2026
5.72
5.87
5.65
5.83
5.83
1,006,900
Oct 26, 2026
5.70
5.78
5.58
5.72
5.72
405,200
Oct 23, 2026
5.50
5.73
5.49
5.71
5.71
584,800
Oct 22, 2026
5.59
5.60
5.43
5.52
5.52
618,600
Oct 21, 2026
5.55
5.70
5.46
5.56
5.56
378,100
Oct 20, 2026
5.58
5.66
5.42
5.48
5.48
619,400
Oct 19, 2026
5.58
5.74
5.55
5.59
5.59
558,400
Oct 16, 2026
5.66
5.74
5.50
5.58
5.58
606,900
Oct 15, 2026
5.44
5.67
5.40
5.65
5.65
412,900
Oct 14, 2026
5.25
5.52
5.23
5.45
5.45
385,200
Oct 13, 2026
5.20
5.24
5.13
5.21
5.21
304,700
Oct 12, 2026
5.25
5.32
5.15
5.20
5.20
298,800
Oct 9, 2026
5.20
5.28
5.12
5.22
5.22
233,800
Oct 8, 2026
5.14
5.28
5.12
5.18
5.18
333,300
Oct 7, 2026
5.14
5.17
5.09
5.12
5.12
136,900
Oct 6, 2026
5.11
5.17
5.03
5.16
5.16
146,100
Oct 5, 2026
5.16
5.19
5.04
5.10
5.10
189,000
Oct 2, 2026
5.07
5.16
5.04
5.16
5.16
161,100
Oct 1, 2026
5.11
5.12
5.01
5.02
5.02
255,700
Sep 30, 2026
5.09
5.26
5.02
5.11
5.11
395,300
Sep 29, 2026
5.07
5.10
4.98
5.06
5.06
163,800
Sep 28, 2026
5.10
5.17
5.00
5.08
5.08
464,900
Sep 25, 2026
5.14
5.17
5.01
5.12
5.12
379,500
Sep 24, 2026
5.21
5.22
5.07
5.14
5.14
327,100
Sep 23, 2026
5.30
5.30
5.13
5.19
5.19
357,900
Sep 22, 2026
5.42
5.46
5.27
5.29
5.29
251,000
Sep 21, 2026
5.54
5.55
5.36
5.42
5.42
248,500
Sep 18, 2026
5.51
5.58
5.35
5.56
5.56
481,200
Sep 17, 2026
5.40
5.52
5.35
5.48
5.48
308,200
Sep 16, 2026
5.59
5.62
5.37
5.41
5.41
371,200
Sep 15, 2026
5.49
5.65
5.45
5.58
5.58
485,400
Sep 14, 2026
5.49
5.55
5.41
5.48
5.48
555,300
Sep 11, 2026
5.34
5.50
5.32
5.47
5.47
415,400
Sep 10, 2026
5.40
5.40
5.31
5.35
5.35
150,400
Sep 9, 2026
5.40
5.47
5.33
5.37
5.37
242,100
Sep 8, 2026
5.22
5.47
5.22
5.34
5.34
300,100
Sep 4, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
5.31
5.31
5.15
5.26
5.26
354,000
Sep 3, 2026
5.43
5.45
5.21
5.30
5.29
278,700
Sep 2, 2026
5.47
5.55
5.36
5.38
5.37
283,600
Sep 1, 2026
5.28
5.52
5.28
5.46
5.45
394,400
Aug 31, 2026
5.40
5.42
5.06
5.27
5.26
428,600
Aug 28, 2026
5.23
5.42
5.15
5.34
5.33
768,000
Aug 27, 2026
5.32
5.44
5.17
5.19
5.18
626,600
Aug 26, 2026
5.36
5.46
5.27
5.31
5.30
374,200
Aug 25, 2026
5.47
5.52
5.35
5.38
5.37
223,300
Aug 24, 2026
5.50
5.60
5.44
5.50
5.49
210,500
Aug 21, 2026
5.51
5.62
5.48
5.56
5.55
318,900
Aug 20, 2026
5.68
5.73
5.56
5.58
5.57
250,300
Aug 19, 2026
5.62
5.80
5.58
5.71
5.70
225,600
Aug 18, 2026
5.68
5.72
5.48
5.66
5.65
397,900
Aug 17, 2026
5.56
5.85
5.56
5.74
5.73
341,800
Aug 14, 2026
5.70
5.80
5.53
5.59
5.58
442,500
Aug 13, 2026
5.84
5.89
5.67
5.68
5.67
479,900
Aug 12, 2026
6.39
6.39
5.73
5.85
5.84
933,700
Aug 11, 2026
6.59
6.99
6.11
6.37
6.36
3,716,200
Aug 10, 2026
5.10
5.35
5.10
5.16
5.15
1,481,100
Aug 7, 2026
5.27
5.32
5.03
5.09
5.08
388,600
Aug 6, 2026
4.97
5.40
4.89
5.21
5.20
620,700
Aug 5, 2026
4.99
4.99
4.87
4.95
4.94
165,700
Aug 4, 2026
4.88
5.01
4.86
4.92
4.91
286,300
Aug 3, 2026
4.92
4.95
4.82
4.90
4.89
148,900
Jul 31, 2026
5.01
5.05
4.78
4.95
4.94
221,500
Jul 30, 2026
4.72
4.99
4.72
4.97
4.96
404,500
Jul 29, 2026
4.73
4.87
4.62
4.67
4.66
251,000
Jul 28, 2026
4.67
4.75
4.60
4.61
4.60
169,500
Jul 27, 2026
4.63
4.72
4.57
4.62
4.61
193,300
Jul 24, 2026
4.72
4.80
4.61
4.65
4.64
230,700
Jul 23, 2026
4.87
4.90
4.70
4.72
4.71
278,800
Jul 22, 2026
5.00
5.10
4.80
4.88
4.87
413,000
Jul 21, 2026
4.97
5.24
4.92
4.99
4.98
591,800
Jul 20, 2026
4.75
4.96
4.73
4.76
4.75
276,000
Jul 17, 2026
4.62
4.82
4.57
4.80
4.79
373,300
Jul 16, 2026
4.65
4.76
4.61
4.62
4.61
259,600
Jul 15, 2026
4.74
4.77
4.61
4.64
4.63
221,200
Jul 14, 2026
4.73
4.82
4.60
4.72
4.71
184,700
Jul 13, 2026
4.67
4.86
4.55
4.70
4.69
539,500
Jul 10, 2026
4.60
4.73
4.59
4.64
4.63
343,100
Jul 9, 2026
4.69
4.79
4.61
4.62
4.61
183,600
Jul 8, 2026
4.59
4.78
4.56
4.68
4.67
349,700
Jul 7, 2026
4.64
4.65
4.54
4.56
4.55
188,000
Jul 6, 2026
4.69
4.75
4.54
4.55
4.54
221,200
Jul 2, 2026
4.68
4.70
4.52
4.69
4.68
257,600
Jul 1, 2026
4.49
4.69
4.48
4.64
4.63
283,200
Jun 30, 2026
4.64
4.64
4.45
4.52
4.51
446,600
Jun 29, 2026
4.19
4.66
4.19
4.63
4.62
490,600
Jun 26, 2026
4.12
4.25
4.12
4.24
4.23
650,300
Jun 25, 2026
4.20
4.20
4.09
4.11
4.10
181,300
Jun 24, 2026
4.05
4.18
3.99
4.16
4.15
224,100
Jun 23, 2026
4.05
4.11
4.03
4.07
4.06
264,400
Jun 22, 2026
4.23
4.23
4.04
4.06
4.05
190,900
Jun 18, 2026
4.23
4.27
4.20
4.24
4.23
187,000
Jun 17, 2026
4.33
4.35
4.21
4.23
4.22
186,100
Jun 16, 2026
4.40
4.48
4.24
4.34
4.33
322,500
Jun 15, 2026
4.56
4.58
4.37
4.37
4.36
283,200
Jun 12, 2026
4.57
4.67
4.53
4.60
4.59
119,100
Jun 11, 2026
4.62
4.75
4.54
4.56
4.55
424,600
Jun 10, 2026
4.54
4.63
4.49
4.57
4.56
416,700
Jun 9, 2026
4.50
4.53
4.41
4.51
4.50
351,400
Jun 8, 2026
4.37
4.54
4.36
4.45
4.44
271,400
Jun 5, 2026
4.53
4.60
4.35
4.35
4.34
342,600
Jun 4, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
4.26
4.41
4.23
4.37
4.36
315,800
Jun 3, 2026
4.31
4.45
4.23
4.27
4.25
207,100
Jun 2, 2026
4.19
4.36
4.19
4.30
4.28
215,300
Jun 1, 2026
4.08
4.22
4.06
4.18
4.16
220,500
May 29, 2026
4.19
4.19
4.09
4.14
4.12
210,300
May 28, 2026
4.12
4.19
4.06
4.17
4.15
183,000
May 27, 2026
4.00
4.13
4.00
4.07
4.05
211,900
May 26, 2026
4.08
4.18
4.02
4.03
4.01
249,400
May 22, 2026
4.13
4.19
4.04
4.12
4.10
215,700
May 21, 2026
3.99
4.11
3.96
4.08
4.06
241,300
May 20, 2026
4.08
4.16
4.00
4.01
3.99
230,000
May 19, 2026
4.22
4.22
4.05
4.08
4.06
290,900
May 18, 2026
4.02
4.31
3.91
4.22
4.20
418,900
May 15, 2026
4.11
4.13
4.02
4.03
4.01
314,100
May 14, 2026
4.05
4.27
4.01
4.15
4.13
395,400
May 13, 2026
4.05
4.09
3.95
4.06
4.04
750,300
May 12, 2026
4.56
4.65
4.05
4.07
4.05
899,600
May 11, 2026
4.89
4.94
4.80
4.84
4.82
341,900
May 8, 2026
4.80
4.93
4.76
4.90
4.88
214,500
May 7, 2026
4.76
4.82
4.66
4.80
4.78
267,500
May 6, 2026
4.94
4.94
4.77
4.79
4.77
244,400
May 5, 2026
4.95
5.11
4.95
4.98
4.96
266,400
May 4, 2026
4.88
4.97
4.76
4.90
4.88
336,700
May 1, 2026
4.98
5.12
4.81
4.87
4.85
537,800
Apr 30, 2026
4.48
5.07
4.48
4.98
4.96
733,700
Apr 29, 2026
4.24
4.52
4.21
4.51
4.49
574,300
Apr 28, 2026
4.18
4.26
4.12
4.23
4.21
295,300
Apr 27, 2026
4.12
4.26
4.11
4.17
4.15
357,600
Apr 24, 2026
4.15
4.19
4.07
4.12
4.10
142,100
Apr 23, 2026
4.29
4.29
4.11
4.13
4.11
210,500
Apr 22, 2026
4.28
4.31
4.23
4.25
4.23
341,000
Apr 21, 2026
4.27
4.29
4.16
4.23
4.21
321,000
Apr 20, 2026
4.20
4.32
4.16
4.26
4.24
793,600
Apr 17, 2026
4.04
4.23
4.01
4.21
4.19
440,900
Apr 16, 2026
4.00
4.16
4.00
4.07
4.05
415,700
Apr 15, 2026
4.25
4.25
3.95
4.00
3.98
496,600
Apr 14, 2026
4.20
4.27
4.15
4.15
4.13
343,700
Apr 13, 2026
4.12
4.29
4.10
4.20
4.18
597,400
Apr 10, 2026
4.23
4.24
4.03
4.11
4.09
352,400
Apr 9, 2026
4.29
4.46
4.22
4.22
4.20
548,200
Apr 8, 2026
4.27
4.29
4.18
4.28
4.26
536,100
Apr 7, 2026
4.21
4.33
4.20
4.24
4.22
755,000
Apr 6, 2026
4.16
4.24
4.10
4.19
4.17
339,900
Apr 2, 2026
4.00
4.33
4.00
4.18
4.16
946,700
Apr 1, 2026
3.83
4.05
3.83
4.02
4.00
845,100
Mar 31, 2026
3.71
3.88
3.68
3.85
3.83
846,300
Mar 30, 2026
3.97
4.03
3.79
3.94
3.92
663,500
Mar 27, 2026
3.71
4.04
3.66
3.94
3.92
598,400
Mar 26, 2026
3.61
3.75
3.61
3.73
3.71
275,200
Mar 25, 2026
3.72
3.74
3.56
3.65
3.63
583,300
Mar 24, 2026
3.42
3.77
3.42
3.71
3.69
1,017,700
Mar 23, 2026
3.24
3.52
3.20
3.41
3.40
730,600
Mar 20, 2026
3.36
3.36
3.12
3.16
3.15
846,400
Mar 19, 2026
3.45
3.48
3.26
3.39
3.38
709,600
Mar 18, 2026
3.99
4.08
3.46
3.49
3.48
792,500
Mar 17, 2026
3.97
4.31
3.90
3.98
3.96
1,122,400
Mar 16, 2026
4.30
4.40
4.22
4.27
4.25
391,000
Mar 13, 2026
4.36
4.39
4.16
4.23
4.21
744,700
Mar 12, 2026
4.40
4.44
4.27
4.32
4.30
569,200
Mar 11, 2026
4.32
4.51
4.32
4.45
4.43
399,400
Mar 10, 2026
4.50
4.50
4.32
4.32
4.30
338,000
Mar 9, 2026
4.50
4.54
4.35
4.48
4.46
489,100
Mar 6, 2026
4.28
4.64
4.26
4.57
4.55
906,000
Mar 5, 2026
4.35
4.45
4.29
4.30
4.28
555,500
Mar 4, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
4.24
4.44
4.16
4.39
4.37
374,600
Mar 3, 2026
4.32
4.41
4.23
4.30
4.22
441,400
Mar 2, 2026
4.30
4.40
4.18
4.39
4.31
369,600
Feb 27, 2026
4.39
4.46
4.30
4.32
4.24
263,900
Feb 26, 2026
4.47
4.56
4.28
4.41
4.33
374,000
Feb 25, 2026
4.41
4.43
4.17
4.39
4.31
431,800
Feb 24, 2026
4.56
4.62
4.20
4.41
4.33
642,600
Feb 23, 2026
4.28
4.94
4.24
4.58
4.50
1,354,900
Feb 20, 2026
4.19
4.38
4.10
4.33
4.25
481,800
Feb 19, 2026
4.00
4.39
3.97
4.23
4.15
1,119,800
Feb 18, 2026
3.77
3.98
3.76
3.95
3.88
499,100
Feb 17, 2026
3.76
3.79
3.74
3.74
3.67
119,100
Feb 13, 2026
3.83
3.83
3.75
3.76
3.69
128,500
Feb 12, 2026
3.76
3.80
3.75
3.76
3.69
165,100
Feb 11, 2026
3.72
3.78
3.66
3.75
3.68
122,700
Feb 10, 2026
3.68
3.83
3.68
3.72
3.65
170,100
Feb 9, 2026
3.61
3.70
3.60
3.69
3.62
152,300
Feb 6, 2026
3.68
3.76
3.63
3.63
3.56
333,400
Feb 5, 2026
3.58
3.68
3.50
3.65
3.58
340,700
Feb 4, 2026
3.51
3.63
3.51
3.52
3.46
321,500
Feb 3, 2026
3.40
3.50
3.40
3.49
3.43
306,300
Feb 2, 2026
3.29
3.44
3.25
3.40
3.34
228,200
Jan 30, 2026
3.26
3.30
3.24
3.29
3.23
144,400
Jan 29, 2026
3.30
3.33
3.23
3.29
3.23
318,000
Jan 28, 2026
3.28
3.31
3.22
3.27
3.21
158,700
Jan 27, 2026
3.29
3.34
3.25
3.28
3.22
137,600
Jan 26, 2026
3.40
3.40
3.25
3.30
3.24
186,800
Jan 23, 2026
3.37
3.41
3.35
3.40
3.34
144,900
Jan 22, 2026
3.39
3.43
3.36
3.39
3.33
103,300
Jan 21, 2026
3.32
3.39
3.31
3.36
3.30
136,600
Jan 20, 2026
3.35
3.36
3.26
3.28
3.22
176,700
Jan 16, 2026
3.40
3.43
3.36
3.38
3.32
155,300
Jan 15, 2026
3.42
3.47
3.35
3.38
3.32
186,800
Jan 14, 2026
3.33
3.43
3.32
3.41
3.35
166,400
Jan 13, 2026
3.32
3.37
3.28
3.32
3.26
134,900
Jan 12, 2026
3.33
3.35
3.26
3.30
3.24
165,000
Jan 9, 2026
3.29
3.34
3.25
3.32
3.26
209,700
Jan 8, 2026
3.25
3.29
3.20
3.26
3.20
248,600
Jan 7, 2026
3.16
3.32
3.15
3.24
3.18
292,600
Jan 6, 2026
3.20
3.22
3.14
3.16
3.10
210,400
Jan 5, 2026
3.17
3.24
3.16
3.19
3.13
220,700
Jan 2, 2026
3.20
3.22
3.12
3.18
3.12
260,800
Dec 31, 2025
3.19
3.22
3.16
3.19
3.13
233,500
Dec 30, 2025
3.24
3.24
3.18
3.19
3.13
268,500
Dec 29, 2025
3.21
3.26
3.17
3.25
3.19
244,700
Dec 26, 2025
3.21
3.25
3.19
3.24
3.18
163,100
Dec 24, 2025
3.20
3.25
3.20
3.23
3.17
141,700
Dec 23, 2025
3.24
3.33
3.16
3.19
3.13
182,500
Dec 22, 2025
3.35
3.41
3.23
3.23
3.17
230,300
Dec 19, 2025
3.39
3.41
3.33
3.41
3.35
345,000
Dec 18, 2025
3.40
3.43
3.33
3.37
3.31
160,200
Dec 17, 2025
3.33
3.41
3.33
3.36
3.30
147,300
Dec 16, 2025
3.32
3.36
3.32
3.34
3.28
125,900
Dec 15, 2025
3.39
3.41
3.24
3.35
3.29
324,600
Dec 12, 2025
3.46
3.48
3.35
3.37
3.31
187,100
Dec 11, 2025
3.26
3.49
3.25
3.46
3.40
277,700
Dec 10, 2025
3.17
3.28
3.17
3.18
3.12
514,600
Dec 9, 2025
3.18
3.24
3.15
3.16
3.10
158,700
Dec 8, 2025
3.21
3.25
3.18
3.18
3.12
179,900
Dec 5, 2025
3.25
3.26
3.20
3.21
3.15
192,000
Dec 4, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
3.33
3.35
3.23
3.25
3.19
183,100
Dec 3, 2025
3.33
3.44
3.33
3.43
3.31
186,400
Dec 2, 2025
3.35
3.37
3.26
3.32
3.20
191,600
Dec 1, 2025
3.30
3.45
3.30
3.35
3.23
203,800
Nov 28, 2025
3.34
3.34
3.28
3.30
3.18
55,400
Nov 26, 2025
3.20
3.31
3.20
3.26
3.14
202,000
Nov 25, 2025
3.15
3.24
3.15
3.23
3.12
126,400
Nov 24, 2025
3.21
3.21
3.11
3.16
3.05
242,300
Nov 21, 2025
3.13
3.25
3.11
3.20
3.09
228,300
Nov 20, 2025
3.20
3.23
3.14
3.14
3.03
279,800
Nov 19, 2025
3.30
3.33
3.09
3.10
2.99
249,500
Nov 18, 2025
3.27
3.29
3.24
3.27
3.15
147,400
Nov 17, 2025
3.33
3.38
3.25
3.25
3.14
190,500
Nov 14, 2025
3.40
3.43
3.36
3.36
3.24
178,800
Nov 13, 2025
3.42
3.46
3.39
3.40
3.28
213,200
Nov 12, 2025
3.46
3.47
3.39
3.44
3.32
233,600
Nov 11, 2025
3.88
3.88
3.42
3.44
3.32
407,000
Nov 10, 2025
3.89
3.89
3.81
3.88
3.74
152,300
Nov 7, 2025
3.76
3.84
3.75
3.81
3.68
124,000
Nov 6, 2025
3.93
3.93
3.75
3.75
3.62
140,900
Nov 5, 2025
3.78
3.90
3.78
3.89
3.75
132,900
Nov 4, 2025
3.81
3.96
3.74
3.76
3.63
229,200
Nov 3, 2025
3.92
3.96
3.85
3.87
3.73
127,500
Oct 31, 2025
3.88
3.95
3.85
3.93
3.79
163,600
