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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.70$28.06104,400——
2020-12-30$12.68$28.01103,600——
2020-12-29$12.42$27.44134,600——
2020-12-28$12.43$27.46116,300——
2020-12-24$12.47$27.5557,500——
2020-12-23$12.35$27.28139,600——
2020-12-22$12.01$26.53161,100——
2020-12-21$11.94$26.38125,800——
2020-12-18$12.07$26.66803,500——
2020-12-17$12.14$26.82109,300——
2020-12-16$12.12$26.77117,500——
2020-12-15$12.39$27.37113,500——
2020-12-14$11.88$26.24107,300——
2020-12-11$12.06$26.6483,300——
2020-12-10$11.86$26.2089,300——
2020-12-09$12.11$26.7593,300——
2020-12-08$12.24$27.0476,700——
2020-12-07$11.97$26.4463,800——
2020-12-04$12.08$26.6979,000——
2020-12-03$11.96$26.42145,700——
2020-12-02$12.54$27.70198,200——
2020-12-01$12.60$27.84256,000——
2020-11-30$11.99$26.49146,400——
2020-11-27$12.30$27.0477,600——
2020-11-25$12.12$26.6489,100——
2020-11-24$12.16$26.73107,000——
2020-11-23$12.20$26.82151,500——
2020-11-20$11.87$26.09157,000——
2020-11-19$11.45$25.17189,500——
2020-11-18$11.65$25.61123,000——
2020-11-17$12.11$26.6291,000——
2020-11-16$12.14$26.69134,900——
2020-11-13$12.29$27.02129,300——
2020-11-12$11.94$26.25165,900——
2020-11-11$12.72$27.96184,900——
2020-11-10$12.41$27.28169,100——
2020-11-09$12.38$27.22164,700——
2020-11-06$12.24$26.9150,000——
2020-11-05$12.45$27.3767,500——
2020-11-04$11.81$25.96108,200——
2020-11-03$12.33$27.1199,900——
2020-11-02$12.20$26.8264,700——
2020-10-30$11.89$26.1484,500——
2020-10-29$12.00$26.3875,900——
2020-10-28$11.78$25.9089,700——
2020-10-27$11.97$26.3181,800——
2020-10-26$12.00$26.3863,400——
2020-10-23$12.49$27.4697,700——
2020-10-22$12.73$27.99212,400——
2020-10-21$12.45$27.37115,200——
2020-10-20$12.32$27.0891,100——
2020-10-19$11.97$26.31108,600——
2020-10-16$11.83$26.0171,800——
2020-10-15$11.84$26.03108,600——
2020-10-14$11.55$25.3972,000——
2020-10-13$11.59$25.4881,900——
2020-10-12$11.70$25.7290,600——
2020-10-09$11.80$25.94105,900——
2020-10-08$11.64$25.59123,500——
2020-10-07$11.71$25.74152,200——
2020-10-06$11.55$25.39161,700——
2020-10-05$11.77$25.87154,400——
2020-10-02$11.39$25.04119,100——
2020-10-01$11.21$24.64126,900——
2020-09-30$11.37$25.00138,900——
2020-09-29$11.32$24.89110,300——
2020-09-28$11.41$25.08138,800——
2020-09-25$10.89$23.9499,400——
2020-09-24$11.19$24.60161,700——
2020-09-23$11.51$25.30211,900——
2020-09-22$12.71$27.94238,300——
2020-09-21$12.72$27.96251,800——
2020-09-18$12.53$27.55456,100——
2020-09-17$12.10$26.60167,900——
2020-09-16$12.06$26.51206,800——
2020-09-15$11.92$26.20118,000——
2020-09-14$11.66$25.63129,900——
2020-09-11$11.37$25.00132,100——
2020-09-10$11.26$24.75261,100——
2020-09-09$11.56$25.41145,700——
2020-09-08$11.44$25.15192,500——
2020-09-04$12.02$26.42108,700——
2020-09-03$11.98$26.34132,800——
2020-09-02$12.30$27.0483,200——
2020-09-01$12.31$27.06103,700——
2020-08-31$12.10$26.60148,500——
2020-08-28$12.44$27.22100,500——
2020-08-27$12.33$26.98103,900——
2020-08-26$12.63$27.63123,200——
2020-08-25$12.56$27.4886,600——
2020-08-24$12.70$27.78111,000——
2020-08-21$12.33$26.98275,600——
2020-08-20$12.65$27.68263,100——
2020-08-19$13.09$28.64193,500——
2020-08-18$13.54$29.62172,200——
2020-08-17$14.03$30.69183,400——
2020-08-14$14.20$31.07186,300——
2020-08-13$14.20$31.07187,700——
2020-08-12$14.19$31.04173,700——
2020-08-11$14.11$30.87213,800——
2020-08-10$13.60$29.75237,800——
2020-08-07$14.30$31.28308,500——
2020-08-06$13.71$29.99275,600——
2020-08-05$13.35$29.21112,100——
2020-08-04$13.14$28.75105,100——
2020-08-03$13.23$28.94118,400——
2020-07-31$13.18$28.83144,400——
2020-07-30$13.38$29.27144,100——
2020-07-29$13.44$29.40161,000——
2020-07-28$13.06$28.57175,500——
2020-07-27$13.52$29.58282,300——
2020-07-24$13.01$28.46263,300——
2020-07-23$12.96$28.35150,700——
2020-07-22$12.61$27.59117,100——
2020-07-21$13.01$28.46248,400——
2020-07-20$12.95$28.33196,700——
2020-07-17$12.70$27.78143,300——
2020-07-16$12.44$27.22139,000——
2020-07-15$12.62$27.61275,600——
2020-07-14$11.70$25.60232,300——
2020-07-13$11.51$25.18138,500——
2020-07-10$11.55$25.2796,600——
2020-07-09$11.34$24.81158,900——
2020-07-08$11.53$25.22166,300——
2020-07-07$11.56$25.29181,800——
2020-07-06$11.69$25.57141,500——
2020-07-02$11.49$25.14133,300——
2020-07-01$11.37$24.87128,300——
2020-06-30$11.95$26.14185,700——
2020-06-29$11.97$26.19208,700——
2020-06-26$11.28$24.68293,300——
2020-06-25$11.18$24.46272,900——
2020-06-24$10.98$24.02356,700——
2020-06-23$11.50$25.16258,500——
2020-06-22$11.66$25.51170,800——
2020-06-19$11.65$25.49277,600——
2020-06-18$12.01$26.27207,600——
2020-06-17$12.11$26.49186,600——
2020-06-16$12.77$27.94230,900——
2020-06-15$12.37$27.06147,000——
2020-06-12$12.24$26.78202,900——
2020-06-11$12.25$26.80218,000——
2020-06-10$13.23$28.94215,400——
2020-06-09$14.23$31.13195,900——
2020-06-08$14.23$31.13192,300——
2020-06-05$14.31$31.31301,600——
2020-06-04$13.95$30.52240,700——
2020-06-03$13.78$30.15275,400——
2020-06-02$13.88$30.37294,800——
2020-06-01$13.41$29.34213,900——
2020-05-29$13.08$28.62220,000——
2020-05-28$13.15$28.64257,800——
2020-05-27$12.92$28.14225,900——
2020-05-26$12.41$27.03133,400——
2020-05-22$12.24$26.66129,000——
2020-05-21$12.01$26.16192,100——
2020-05-20$11.77$25.63206,100——
2020-05-19$11.99$26.11291,500——
2020-05-18$11.91$25.94438,600——
2020-05-15$11.40$24.83346,500——
2020-05-14$10.69$23.28256,800——
2020-05-13$10.56$23.00219,000——
2020-05-12$10.64$23.17270,300——
2020-05-11$10.78$23.48230,100——
2020-05-08$10.72$23.35209,700——
2020-05-07$10.12$22.04174,100——
2020-05-06$10.02$21.82130,600——
2020-05-05$10.07$21.93213,000——
2020-05-04$10.07$21.9399,500——
2020-05-01$10.39$22.63120,700——
2020-04-30$10.38$22.61167,400——
2020-04-29$10.95$23.85165,300——
2020-04-28$10.63$23.15143,100——
2020-04-27$10.52$22.91128,400——
2020-04-24$10.21$22.24130,400——
2020-04-23$10.25$22.32169,300——
2020-04-22$10.03$21.84247,000——
2020-04-21$9.74$21.21440,400——
2020-04-20$9.60$20.91497,600——
2020-04-17$12.50$20.69641,700——
2020-04-16$11.49$19.02379,500——
2020-04-15$11.69$19.35270,700——
2020-04-14$12.30$20.36214,800——
2020-04-13$12.51$20.71192,800——
2020-04-09$12.76$21.12329,700——
2020-04-08$12.75$21.10226,900——
2020-04-07$12.69$21.00440,500——
2020-04-06$12.63$20.90208,700——
2020-04-03$11.83$19.58198,600——
2020-04-02$12.29$20.34166,900——
2020-04-01$12.04$19.93205,300——
2020-03-31$11.27$18.65211,900——
2020-03-30$11.83$19.58235,900——
2020-03-27$11.16$18.47164,000——
2020-03-26$11.30$18.70298,900——
2020-03-25$10.32$17.08249,000——
2020-03-24$10.39$17.20298,700——
2020-03-23$9.72$16.09170,300——
2020-03-20$9.90$16.39195,500——
2020-03-19$10.52$17.41181,600——
2020-03-18$10.47$17.33146,800——
2020-03-17$11.96$19.80222,100——
2020-03-16$10.35$17.13195,000——
2020-03-13$10.25$16.96297,700——
2020-03-12$9.04$14.96259,400——
2020-03-11$9.41$15.57112,600——
2020-03-10$9.58$15.86111,800——
2020-03-09$9.18$15.19144,800——
2020-03-06$10.27$17.00142,300——
2020-03-05$10.28$17.01112,400——
2020-03-04$10.45$17.30141,900——
2020-03-03$10.22$16.92124,200——
2020-03-02$10.45$17.30106,800——
2020-02-28$10.17$16.83163,800——
2020-02-27$10.37$17.06131,700——
2020-02-26$10.96$18.0499,500——
2020-02-25$10.97$18.0594,400——
2020-02-24$11.38$18.7365,900——
2020-02-21$11.81$19.4372,500——
2020-02-20$12.05$19.8363,000——
2020-02-19$12.01$19.7664,900——
2020-02-18$11.83$19.4775,300——
2020-02-14$11.91$19.6098,800——
2020-02-13$11.71$19.27110,100——
2020-02-12$11.52$18.96122,200——
2020-02-11$11.51$18.9487,100——
2020-02-10$11.32$18.63105,100——
2020-02-07$11.42$18.79102,100——
2020-02-06$11.79$19.40127,300——
2020-02-05$11.79$19.40107,300——
2020-02-04$11.49$18.91114,700——
2020-02-03$11.25$18.51132,000——
2020-01-31$10.96$18.04120,800——
2020-01-30$11.42$18.7981,200——
2020-01-29$11.34$18.6665,000——
2020-01-28$11.36$18.6980,300——
2020-01-27$11.39$18.74108,800——
2020-01-24$11.57$19.04122,700——
2020-01-23$11.55$19.01160,600——
2020-01-22$11.38$18.7375,900——
2020-01-21$11.45$18.84114,800——
2020-01-17$11.72$19.29125,800——
2020-01-16$11.54$18.99125,900——
2020-01-15$11.50$18.9292,500——
2020-01-14$11.56$19.02175,100——
2020-01-13$11.66$19.1960,500——
2020-01-10$11.64$19.1582,500——
2020-01-09$11.82$19.4595,400——
2020-01-08$12.12$19.94123,000——
2020-01-07$12.12$19.94103,700——
2020-01-06$12.11$19.93109,000——
2020-01-03$12.06$19.85150,400——
2020-01-02$12.14$19.98119,900——