NYSE:FF | Historical Stock Price | FutureFuel Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-03-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.98$4.95$8.22$13.64$22.64$37.592011-03-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.84$14.07188,800——
2012-12-28$11.61$13.8073,600——
2012-12-27$11.66$13.8678,300——
2012-12-26$11.64$13.8448,500——
2012-12-24$11.72$13.9329,100——
2012-12-21$11.74$13.95359,200——
2012-12-20$11.90$14.14328,300——
2012-12-19$11.97$14.23148,800——
2012-12-18$12.06$14.34197,100——
2012-12-17$12.15$14.44300,400——
2012-12-14$11.99$14.25164,400——
2012-12-13$11.85$14.09183,000——
2012-12-12$11.87$14.11195,300——
2012-12-11$11.85$14.09163,400——
2012-12-10$11.74$13.95195,500——
2012-12-07$11.74$13.95110,200——
2012-12-06$11.80$14.03226,200——
2012-12-05$11.95$14.20235,300——
2012-12-04$11.63$13.82373,900——
2012-12-03$11.60$13.79528,200——
2012-11-30$11.35$13.49444,600——
2012-11-29$11.10$13.19662,800——
2012-11-28$11.62$12.27713,500——
2012-11-27$11.60$12.25537,200——
2012-11-26$11.64$12.29577,400——
2012-11-23$11.78$12.44191,900——
2012-11-21$11.74$12.39274,100——
2012-11-20$11.75$12.40301,900——
2012-11-19$11.79$12.45384,400——
2012-11-16$11.66$12.31579,200——
2012-11-15$11.52$12.16188,600——
2012-11-14$11.48$12.12232,900——
2012-11-13$11.48$12.1241,800——
2012-11-12$11.57$12.2149,100——
2012-11-09$11.47$12.1173,900——
2012-11-08$11.37$12.0097,400——
2012-11-07$11.44$12.0891,500——
2012-11-06$11.75$12.4059,200——
2012-11-05$11.78$12.4498,400——
2012-11-02$11.60$12.2586,200——
2012-11-01$11.72$12.37121,400——
2012-10-31$11.79$12.4583,900——
2012-10-26$11.73$12.3856,000——
2012-10-25$11.82$12.48114,600——
2012-10-24$11.74$12.3922,300——
2012-10-23$11.85$12.5139,000——
2012-10-22$11.87$12.5331,400——
2012-10-19$11.84$12.5095,200——
2012-10-18$12.16$12.8464,400——
2012-10-17$12.22$12.9039,300——
2012-10-16$12.07$12.7460,900——
2012-10-15$11.91$12.5782,700——
2012-10-12$11.98$12.6586,100——
2012-10-11$12.11$12.7853,400——
2012-10-10$12.17$12.8543,600——
2012-10-09$12.07$12.74104,700——
2012-10-08$12.22$12.9092,200——
2012-10-05$12.34$13.03134,000——
2012-10-04$12.37$13.06122,900——
2012-10-03$12.30$12.9892,600——
2012-10-02$12.43$13.12125,700——
2012-10-01$12.39$13.08133,700——
2012-09-28$12.11$12.7855,700——
2012-09-27$12.46$13.1561,800——
2012-09-26$12.26$12.9446,600——
2012-09-25$12.22$12.9088,500——
2012-09-24$12.43$13.1285,700——
2012-09-21$12.64$13.34287,600——
2012-09-20$11.82$12.4871,800——
2012-09-19$11.81$12.47123,500——
2012-09-18$11.44$12.08198,500——
2012-09-17$10.81$11.41245,500——
2012-09-14$10.31$10.88357,500——
2012-09-13$10.25$10.82297,800——
2012-09-12$10.25$10.82183,600——
2012-09-11$10.35$10.93126,400——
2012-09-10$10.40$10.98241,600——
2012-09-07$10.48$11.06179,400——
2012-09-06$10.40$10.98372,400——
2012-09-05$10.38$10.96354,100——
2012-09-04$10.40$10.9846,600——
2012-08-31$10.32$10.89146,700——
2012-08-30$10.21$10.7874,200——
2012-08-29$10.30$10.7777,300——
2012-08-28$10.36$10.83157,400——
2012-08-27$10.33$10.80537,900——
2012-08-24$10.48$10.9647,600——
2012-08-23$10.25$10.7269,600——
2012-08-22$10.17$10.6321,800——
2012-08-21$9.98$10.4348,000——
2012-08-20$10.05$10.5131,500——
2012-08-17$9.96$10.4154,000——
2012-08-16$10.04$10.5052,600——
2012-08-15$9.49$9.9237,400——
2012-08-14$9.59$10.0347,600——
2012-08-13$9.68$10.1226,500——
2012-08-10$9.67$10.1126,500——
2012-08-09$9.83$10.2838,300——
2012-08-08$9.74$10.1827,200——
2012-08-07$9.77$10.2139,400——
2012-08-06$9.76$10.2044,800——
2012-08-03$9.57$10.0065,400——
2012-08-02$9.48$9.9138,600——
2012-08-01$9.39$9.8254,600——
2012-07-31$9.73$10.1744,300——
2012-07-30$9.76$10.2016,400——
2012-07-27$9.79$10.2336,000——
2012-07-26$9.71$10.1522,600——
2012-07-25$9.58$10.0231,000——
2012-07-24$9.63$10.0738,300——
2012-07-23$9.88$10.3332,600——
2012-07-20$9.96$10.4132,900——
2012-07-19$10.18$10.6413,000——
2012-07-18$10.36$10.8338,500——
2012-07-17$10.29$10.7617,900——
2012-07-16$10.15$10.6133,500——
2012-07-13$10.41$10.8829,700——
2012-07-12$10.38$10.8542,600——
2012-07-11$10.42$10.8952,200——
2012-07-10$10.47$10.9549,600——
2012-07-09$10.49$10.9723,400——
2012-07-06$10.47$10.9523,400——
2012-07-05$10.43$10.9030,800——
2012-07-03$10.51$10.9931,000——
2012-07-02$10.56$11.0458,200——
2012-06-29$10.51$10.9975,800——
2012-06-28$9.99$10.4420,800——
2012-06-27$10.50$10.9825,600——
2012-06-26$10.08$10.5427,500——
2012-06-25$10.09$10.5516,900——
2012-06-22$10.08$10.54320,600——
2012-06-21$9.60$10.0428,900——
2012-06-20$10.18$10.6410,600——
2012-06-19$10.35$10.8234,200——
2012-06-18$9.92$10.3729,300——
2012-06-15$10.04$10.5062,400——
2012-06-14$9.88$10.3329,400——
2012-06-13$9.52$9.9535,400——
2012-06-12$9.67$10.1153,700——
2012-06-11$9.20$9.6276,800——
2012-06-08$10.20$10.6648,700——
2012-06-07$9.91$10.3657,800——
2012-06-06$9.77$10.2140,800——
2012-06-05$9.29$9.7134,200——
2012-06-04$9.15$9.5732,300——
2012-06-01$9.03$9.44105,900——
2012-05-31$9.84$10.2969,800——
2012-05-30$10.14$10.6077,400——
2012-05-29$9.97$10.3251,100——
2012-05-25$9.98$10.3337,600——
2012-05-24$9.90$10.2528,900——
2012-05-23$9.92$10.2741,000——
2012-05-22$9.65$9.9965,100——
2012-05-21$9.86$10.2033,300——
2012-05-18$9.84$10.1851,600——
2012-05-17$9.80$10.1436,600——
2012-05-16$9.87$10.2156,700——
2012-05-15$9.85$10.1939,000——
2012-05-14$9.90$10.2544,400——
2012-05-11$10.08$10.4352,000——
2012-05-10$10.00$10.35111,900——
2012-05-09$9.70$10.0462,700——
2012-05-08$9.69$10.0329,900——
2012-05-07$9.64$9.9845,000——
2012-05-04$9.62$9.9650,500——
2012-05-03$9.91$10.2655,000——
2012-05-02$9.85$10.1965,000——
2012-05-01$9.65$9.9957,200——
2012-04-30$9.84$10.1823,000——
2012-04-27$10.04$10.3914,800——
2012-04-26$9.94$10.2922,100——
2012-04-25$10.08$10.4324,200——
2012-04-24$10.02$10.3719,700——
2012-04-23$9.85$10.1974,400——
2012-04-20$10.36$10.7254,600——
2012-04-19$10.26$10.6220,900——
2012-04-18$10.45$10.8128,600——
2012-04-17$10.54$10.9147,200——
2012-04-16$10.68$11.059,000——
2012-04-13$10.45$10.8129,500——
2012-04-12$10.90$11.2839,700——
2012-04-11$10.97$11.3536,300——
2012-04-10$10.56$10.9348,900——
2012-04-09$10.68$11.0542,400——
2012-04-05$10.86$11.2426,300——
2012-04-04$10.80$11.1830,400——
2012-04-03$10.97$11.3536,600——
2012-04-02$11.42$11.8268,500——
2012-03-30$10.98$11.3639,300——
2012-03-29$11.04$11.4312,100——
2012-03-28$11.08$11.4725,600——
2012-03-27$11.10$11.4933,500——
2012-03-26$11.15$11.5455,000——
2012-03-23$10.73$11.1033,600——
2012-03-22$10.48$10.8535,000——
2012-03-21$10.47$10.8457,100——
2012-03-20$10.82$11.2029,200——
2012-03-19$11.00$11.3828,100——
2012-03-16$10.90$11.2859,500——
2012-03-15$11.39$11.7950,200——
2012-03-14$11.37$11.7712,800——
2012-03-13$11.64$12.0528,000——
2012-03-12$11.28$11.6715,100——
2012-03-09$11.28$11.6729,600——
2012-03-08$11.05$11.4420,200——
2012-03-07$10.63$11.0021,700——
2012-03-06$10.43$10.7925,800——
2012-03-05$10.78$11.1630,800——
2012-03-02$10.64$11.0139,600——
2012-03-01$11.65$12.0637,000——
2012-02-29$11.05$11.4433,000——
2012-02-28$11.81$12.227,800——
2012-02-27$11.97$12.2813,100——
2012-02-24$11.92$12.2334,800——
2012-02-23$11.97$12.2855,600——
2012-02-22$11.19$11.4824,700——
2012-02-21$11.05$11.3428,200——
2012-02-17$11.07$11.3638,700——
2012-02-16$11.18$11.4739,600——
2012-02-15$10.76$11.0428,300——
2012-02-14$11.09$11.3823,500——
2012-02-13$11.34$11.6436,200——
2012-02-10$11.77$12.0819,400——
2012-02-09$12.10$12.429,100——
2012-02-08$12.22$12.5418,500——
2012-02-07$11.89$12.2023,000——
2012-02-06$11.99$12.3119,600——
2012-02-03$12.28$12.6054,300——
2012-02-02$12.16$12.4832,700——
2012-02-01$11.97$12.2859,000——
2012-01-31$11.93$12.2421,500——
2012-01-30$11.91$12.2219,700——
2012-01-27$12.25$12.5714,900——
2012-01-26$12.25$12.5720,000——
2012-01-25$12.23$12.5518,300——
2012-01-24$12.22$12.5440,400——
2012-01-23$12.11$12.4317,200——
2012-01-20$12.14$12.4622,500——
2012-01-19$12.17$12.4911,300——
2012-01-18$12.38$12.7127,800——
2012-01-17$12.31$12.6342,700——
2012-01-13$12.15$12.4728,400——
2012-01-12$12.31$12.6322,300——
2012-01-11$12.34$12.6626,300——
2012-01-10$12.45$12.7863,500——
2012-01-09$12.13$12.4534,100——
2012-01-06$11.97$12.2834,200——
2012-01-05$12.27$12.5921,800——
2012-01-04$12.37$12.7015,100——
2012-01-03$12.70$13.0350,200——