MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FF — Future Fuel Corporation
NYSEFuture Fuel Corporation
$5.16
+0.14(+2.79%)
- O
- 5.07
- H
- 5.16
- L
- 5.04
- V
- 161.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.16
Period Return+29%
Period High$6.99
Period Low$3.09
Avg Daily Volume311.4K
Total Trading Days365
FF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.07 | $5.16 | $5.04 | $5.16 | +$0.14 | +2.79% | 161,081 | $5.12 | $5.04 $5.16 |
| Oct 1, 2026 | $5.11 | $5.12 | $5.01 | $5.02 | $-0.09 | -1.76% | 257,075 | $5.05 | $5.01 $5.12 |
| Sep 30, 2026 | $5.09 | $5.26 | $5.02 | $5.11 | +$0.05 | +0.99% | 395,397 | $5.17 | $5.02 $5.26 |
| Sep 29, 2026 | $5.07 | $5.10 | $4.98 | $5.06 | $-0.02 | -0.39% | 163,819 | $5.05 | $4.98 $5.10 |
| Sep 28, 2026 | $5.10 | $5.17 | $5.00 | $5.08 | $-0.04 | -0.78% | 464,915 | $5.08 | $5.00 $5.17 |
| Sep 25, 2026 | $5.14 | $5.17 | $5.01 | $5.12 | $-0.02 | -0.39% | 379,474 | $5.12 | $5.01 $5.17 |
| Sep 24, 2026 | $5.21 | $5.22 | $5.07 | $5.14 | $-0.05 | -0.96% | 327,131 | $5.15 | $5.07 $5.22 |
| Sep 23, 2026 | $5.30 | $5.30 | $5.13 | $5.19 | $-0.10 | -1.89% | 357,920 | $5.19 | $5.13 $5.30 |
| Sep 22, 2026 | $5.42 | $5.46 | $5.27 | $5.29 | $-0.13 | -2.40% | 251,095 | $5.36 | $5.27 $5.46 |
| Sep 21, 2026 | $5.54 | $5.55 | $5.36 | $5.42 | $-0.14 | -2.52% | 248,620 | $5.43 | $5.36 $5.55 |
| Sep 18, 2026 | $5.51 | $5.58 | $5.35 | $5.56 | +$0.08 | +1.46% | 481,163 | $5.52 | $5.35 $5.58 |
| Sep 17, 2026 | $5.40 | $5.52 | $5.35 | $5.48 | +$0.07 | +1.29% | 308,208 | $5.46 | $5.35 $5.52 |
| Sep 16, 2026 | $5.59 | $5.62 | $5.37 | $5.41 | $-0.17 | -3.05% | 371,225 | $5.47 | $5.37 $5.62 |
| Sep 15, 2026 | $5.49 | $5.65 | $5.45 | $5.58 | +$0.10 | +1.82% | 485,436 | $5.58 | $5.45 $5.65 |
| Sep 14, 2026 | $5.49 | $5.55 | $5.41 | $5.48 | +$0.01 | +0.18% | 555,258 | $5.49 | $5.41 $5.55 |
| Sep 11, 2026 | $5.34 | $5.50 | $5.32 | $5.47 | +$0.12 | +2.24% | 423,066 | $5.43 | $5.32 $5.50 |
| Sep 10, 2026 | $5.40 | $5.40 | $5.31 | $5.35 | $-0.02 | -0.37% | 150,431 | $5.35 | $5.31 $5.40 |
| Sep 9, 2026 | $5.40 | $5.47 | $5.33 | $5.37 | +$0.03 | +0.56% | 242,080 | $5.37 | $5.33 $5.47 |
| Sep 8, 2026 | $5.22 | $5.47 | $5.22 | $5.34 | +$0.08 | +1.52% | 300,554 | $5.38 | $5.22 $5.47 |
| Sep 4, 2026 | $5.31 | $5.31 | $5.15 | $5.26 | $-0.04 | -0.75% | 353,977 | $5.26 | $5.15 $5.31 |
| Sep 3, 2026 | $5.43 | $5.45 | $5.21 | $5.30 | $-0.08 | -1.49% | 279,245 | $5.29 | $5.21 $5.45 |
| Sep 2, 2026 | $5.47 | $5.55 | $5.36 | $5.38 | $-0.08 | -1.47% | 283,092 | $5.43 | $5.36 $5.55 |
| Sep 1, 2026 | $5.28 | $5.52 | $5.28 | $5.46 | +$0.19 | +3.61% | 394,647 | $5.44 | $5.28 $5.52 |
| Aug 31, 2026 | $5.40 | $5.42 | $5.06 | $5.27 | $-0.07 | -1.31% | 428,899 | $5.22 | $5.06 $5.42 |
| Aug 28, 2026 | $5.23 | $5.42 | $5.15 | $5.34 | +$0.15 | +2.89% | 768,002 | $5.30 | $5.15 $5.42 |
| Aug 27, 2026 | $5.32 | $5.44 | $5.17 | $5.19 | $-0.12 | -2.26% | 627,076 | $5.26 | $5.17 $5.44 |
| Aug 26, 2026 | $5.36 | $5.46 | $5.27 | $5.31 | $-0.07 | -1.30% | 375,840 | $5.34 | $5.27 $5.46 |
| Aug 25, 2026 | $5.47 | $5.52 | $5.35 | $5.38 | $-0.12 | -2.18% | 223,273 | $5.41 | $5.35 $5.52 |
| Aug 24, 2026 | $5.50 | $5.60 | $5.44 | $5.50 | $-0.06 | -1.08% | 210,462 | $5.50 | $5.44 $5.60 |
| Aug 21, 2026 | $5.51 | $5.62 | $5.48 | $5.56 | $-0.02 | -0.36% | 318,974 | $5.54 | $5.48 $5.62 |