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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.39$20.39111,900——
2019-12-30$12.38$20.37106,400——
2019-12-27$12.39$20.39141,300——
2019-12-26$12.48$20.54132,900——
2019-12-24$12.31$20.2649,800——
2019-12-23$12.24$20.14147,500——
2019-12-20$12.41$20.42693,000——
2019-12-19$12.74$20.96258,500——
2019-12-18$12.78$21.03197,500——
2019-12-17$13.25$21.80632,400——
2019-12-16$11.84$19.48125,300——
2019-12-13$11.69$19.24101,400——
2019-12-12$11.46$18.8694,600——
2019-12-11$11.32$18.6363,400——
2019-12-10$11.27$18.5566,500——
2019-12-09$11.59$19.0777,200——
2019-12-06$11.76$19.3597,100——
2019-12-05$11.47$18.87106,200——
2019-12-04$11.50$18.92101,500——
2019-12-03$10.92$17.97119,400——
2019-12-02$11.02$18.1358,600——
2019-11-29$11.22$18.4631,300——
2019-11-27$11.29$18.4834,100——
2019-11-26$11.19$18.3258,100——
2019-11-25$11.52$18.8657,000——
2019-11-22$11.16$18.2728,400——
2019-11-21$11.23$18.3839,100——
2019-11-20$11.22$18.3674,000——
2019-11-19$11.44$18.7253,700——
2019-11-18$11.46$18.7689,800——
2019-11-15$12.00$19.6475,900——
2019-11-14$11.97$19.59102,500——
2019-11-13$12.10$19.8178,700——
2019-11-12$12.20$19.9753,400——
2019-11-11$12.34$20.2069,800——
2019-11-08$12.23$20.0274,300——
2019-11-07$12.13$19.8574,900——
2019-11-06$12.29$20.12107,800——
2019-11-05$12.64$20.69108,500——
2019-11-04$12.77$20.9073,400——
2019-11-01$12.57$20.5764,200——
2019-10-31$12.33$20.1857,300——
2019-10-30$12.51$20.4857,600——
2019-10-29$12.64$20.6998,200——
2019-10-28$12.79$20.9364,800——
2019-10-25$12.47$20.4143,700——
2019-10-24$12.29$20.1239,000——
2019-10-23$12.32$20.1753,400——
2019-10-22$12.18$19.9450,600——
2019-10-21$12.35$20.2182,200——
2019-10-18$11.94$19.5454,200——
2019-10-17$12.20$19.9785,800——
2019-10-16$11.98$19.6144,000——
2019-10-15$11.94$19.5453,000——
2019-10-14$11.73$19.2037,400——
2019-10-11$11.70$19.1568,500——
2019-10-10$11.37$18.6147,700——
2019-10-09$11.37$18.6151,700——
2019-10-08$11.16$18.2787,200——
2019-10-07$11.46$18.7659,700——
2019-10-04$11.49$18.8146,700——
2019-10-03$11.37$18.6165,900——
2019-10-02$11.36$18.59116,800——
2019-10-01$11.67$19.1081,200——
2019-09-30$11.94$19.54108,400——
2019-09-27$11.84$19.38138,700——
2019-09-26$11.57$18.9439,800——
2019-09-25$11.86$19.41108,300——
2019-09-24$11.50$18.82109,000——
2019-09-23$11.79$19.3070,100——
2019-09-20$11.62$19.02450,200——
2019-09-19$11.80$19.3179,000——
2019-09-18$11.92$19.51252,600——
2019-09-17$12.08$19.7758,300——
2019-09-16$12.08$19.7796,300——
2019-09-13$12.23$20.0266,300——
2019-09-12$12.16$19.90115,500——
2019-09-11$11.99$19.6365,900——
2019-09-10$11.54$18.8989,300——
2019-09-09$11.32$18.5367,000——
2019-09-06$10.83$17.7357,100——
2019-09-05$10.89$17.82118,800——
2019-09-04$10.36$16.96161,400——
2019-09-03$10.39$17.0197,700——
2019-08-30$10.78$17.6453,800——
2019-08-29$10.77$17.5379,600——
2019-08-28$10.59$17.2465,000——
2019-08-27$10.41$16.9475,000——
2019-08-26$10.58$17.2252,600——
2019-08-23$10.35$16.85117,400——
2019-08-22$10.85$17.6661,800——
2019-08-21$10.96$17.8465,100——
2019-08-20$10.84$17.6492,600——
2019-08-19$10.96$17.84183,100——
2019-08-16$10.79$17.56108,500——
2019-08-15$10.28$16.7370,600——
2019-08-14$10.40$16.9384,800——
2019-08-13$10.73$17.4663,700——
2019-08-12$10.55$17.17143,100——
2019-08-09$11.15$18.1589,700——
2019-08-08$11.37$18.5184,200——
2019-08-07$10.84$17.6489,600——
2019-08-06$10.88$17.7160,000——
2019-08-05$10.95$17.82124,500——
2019-08-02$11.30$18.3994,600——
2019-08-01$11.56$18.82110,500——
2019-07-31$11.65$18.96137,000——
2019-07-30$11.67$18.99144,800——
2019-07-29$11.60$18.8889,700——
2019-07-26$11.89$19.3584,200——
2019-07-25$11.76$19.1497,700——
2019-07-24$12.18$19.83103,100——
2019-07-23$12.02$19.5692,200——
2019-07-22$11.68$19.01210,000——
2019-07-19$11.99$19.52104,800——
2019-07-18$11.89$19.3592,600——
2019-07-17$11.78$19.1781,700——
2019-07-16$11.83$19.2694,800——
2019-07-15$11.77$19.16106,200——
2019-07-12$11.86$19.3072,100——
2019-07-11$11.68$19.0167,700——
2019-07-10$11.88$19.3478,300——
2019-07-09$11.74$19.1177,200——
2019-07-08$11.74$19.1179,100——
2019-07-05$11.72$19.0834,500——
2019-07-03$11.63$18.9329,700——
2019-07-02$11.86$19.30140,500——
2019-07-01$12.03$19.58144,600——
2019-06-28$11.69$19.03256,100——
2019-06-27$11.70$19.04110,100——
2019-06-26$11.13$18.1270,200——
2019-06-25$10.97$17.86140,200——
2019-06-24$10.96$17.84154,500——
2019-06-21$11.37$18.51237,900——
2019-06-20$11.02$17.9476,700——
2019-06-19$10.92$17.7795,200——
2019-06-18$10.87$17.6984,800——
2019-06-17$10.69$17.4064,100——
2019-06-14$10.63$17.3062,600——
2019-06-13$10.75$17.50100,300——
2019-06-12$10.68$17.3880,400——
2019-06-11$10.58$17.22246,000——
2019-06-10$10.67$17.3775,500——
2019-06-07$10.60$17.2577,000——
2019-06-06$10.50$17.09128,300——
2019-06-05$10.38$16.90116,000——
2019-06-04$10.76$17.51141,500——
2019-06-03$10.56$17.19129,200——
2019-05-31$10.38$16.90129,000——
2019-05-30$10.80$17.48227,400——
2019-05-29$10.75$17.4099,700——
2019-05-28$10.79$17.46161,300——
2019-05-24$10.93$17.6980,500——
2019-05-23$10.94$17.71151,100——
2019-05-22$11.03$17.8575,000——
2019-05-21$11.33$18.3486,700——
2019-05-20$11.18$18.10208,300——
2019-05-17$11.17$18.08108,100——
2019-05-16$11.48$18.5884,000——
2019-05-15$11.62$18.81111,300——
2019-05-14$11.73$18.99249,700——
2019-05-13$11.16$18.06375,900——
2019-05-10$14.00$22.66120,500——
2019-05-09$13.89$22.48177,400——
2019-05-08$14.05$22.74226,200——
2019-05-07$14.05$22.74101,500——
2019-05-06$14.55$23.55106,200——
2019-05-03$14.43$23.36238,200——
2019-05-02$14.32$23.1893,700——
2019-05-01$14.35$23.23256,400——
2019-04-30$14.69$23.78250,500——
2019-04-29$14.66$23.7354,900——
2019-04-26$14.61$23.6548,900——
2019-04-25$14.36$23.2465,200——
2019-04-24$14.62$23.66122,800——
2019-04-23$14.56$23.5796,300——
2019-04-22$14.35$23.2389,000——
2019-04-18$14.43$23.3689,000——
2019-04-17$14.34$23.21105,100——
2019-04-16$14.68$23.76121,600——
2019-04-15$14.34$23.2189,000——
2019-04-12$14.20$22.9888,200——
2019-04-11$14.18$22.95144,600——
2019-04-10$14.06$22.76151,400——
2019-04-09$13.81$22.35104,100——
2019-04-08$13.87$22.45156,200——
2019-04-05$13.68$22.1489,800——
2019-04-04$13.75$22.2696,600——
2019-04-03$13.36$21.62102,600——
2019-04-02$13.23$21.41138,000——
2019-04-01$13.25$21.45174,900——
2019-03-29$13.40$21.69164,600——
2019-03-28$13.63$22.06102,600——
2019-03-27$13.57$21.96117,100——
2019-03-26$13.25$21.45128,200——
2019-03-25$13.30$21.53136,500——
2019-03-22$13.19$21.35198,700——
2019-03-21$14.07$22.77245,200——
2019-03-20$14.22$23.02250,900——
2019-03-19$14.29$23.13337,500——
2019-03-18$14.11$22.84702,800——
2019-03-15$17.85$28.89289,800——
2019-03-14$17.96$29.07141,500——
2019-03-13$17.62$28.52153,100——
2019-03-12$17.66$28.58181,500——
2019-03-11$17.89$28.9680,900——
2019-03-08$17.54$28.3942,400——
2019-03-07$17.68$28.62116,500——
2019-03-06$18.17$29.41101,400——
2019-03-05$18.59$30.0984,700——
2019-03-04$18.57$30.06106,300——
2019-03-01$18.55$30.0374,600——
2019-02-28$18.44$29.8562,800——
2019-02-27$18.55$29.9353,900——
2019-02-26$18.70$30.1760,500——
2019-02-25$19.07$30.7799,500——
2019-02-22$19.19$30.9668,800——
2019-02-21$19.00$30.6582,900——
2019-02-20$19.03$30.70137,400——
2019-02-19$18.94$30.56169,300——
2019-02-15$18.72$30.20137,600——
2019-02-14$18.23$29.41127,500——
2019-02-13$17.92$28.91105,200——
2019-02-12$17.69$28.54207,700——
2019-02-11$17.40$28.0746,500——
2019-02-08$17.42$28.1162,600——
2019-02-07$17.59$28.3872,600——
2019-02-06$17.76$28.65114,100——
2019-02-05$18.02$29.0757,400——
2019-02-04$18.02$29.0774,700——
2019-02-01$18.19$29.35125,600——
2019-01-31$18.31$29.54176,300——
2019-01-30$17.86$28.82119,900——
2019-01-29$17.77$28.67274,800——
2019-01-28$16.89$27.2557,200——
2019-01-25$16.90$27.2780,000——
2019-01-24$16.70$26.9445,300——
2019-01-23$16.82$27.1465,700——
2019-01-22$16.95$27.3584,700——
2019-01-18$17.08$27.56177,100——
2019-01-17$17.03$27.48175,300——
2019-01-16$16.63$26.83232,000——
2019-01-15$16.63$26.8380,200——
2019-01-14$16.46$26.5671,500——
2019-01-11$16.58$26.75119,900——
2019-01-10$16.27$26.25181,600——
2019-01-09$16.59$26.7775,500——
2019-01-08$16.56$26.72168,600——
2019-01-07$16.00$25.81165,000——
2019-01-04$16.29$26.28194,600——
2019-01-03$15.65$25.25205,100——
2019-01-02$16.40$26.46209,600——