ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

FutureFuel Corp. Common shares (NY:FF)

3.210 -0.040 (-1.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 3.250 3.260 3.200 3.210 192,035 -0.04(-1.23%)
Dec 04, 2025 3.330 3.349 3.230 3.250 183,111 -0.18(-5.25%)
Dec 03, 2025 3.330 3.440 3.330 3.430 186,398 +0.11(+3.31%)
Dec 02, 2025 3.350 3.365 3.260 3.320 191,564 -0.03(-0.90%)
Dec 01, 2025 3.300 3.450 3.300 3.350 203,780 +0.05(+1.52%)
Nov 28, 2025 3.340 3.340 3.275 3.300 55,358 +0.04(+1.23%)
Nov 26, 2025 3.200 3.310 3.200 3.260 201,972 +0.03(+0.93%)
Nov 25, 2025 3.150 3.235 3.150 3.230 126,405 +0.07(+2.22%)
Nov 24, 2025 3.210 3.210 3.105 3.160 242,286 -0.04(-1.25%)
Nov 21, 2025 3.130 3.245 3.110 3.200 228,333 +0.06(+1.91%)
Nov 20, 2025 3.200 3.230 3.140 3.140 279,806 +0.04(+1.29%)
Nov 19, 2025 3.300 3.330 3.090 3.100 249,487 -0.17(-5.20%)
Nov 18, 2025 3.270 3.290 3.235 3.270 147,393 +0.02(+0.62%)
Nov 17, 2025 3.330 3.380 3.250 3.250 190,542 -0.11(-3.27%)
Nov 14, 2025 3.400 3.430 3.360 3.360 178,751 -0.04(-1.18%)
Nov 13, 2025 3.420 3.460 3.385 3.400 213,206 -0.04(-1.16%)
Nov 12, 2025 3.460 3.469 3.392 3.440 233,592 +0.00(+0.00%)
Nov 11, 2025 3.880 3.880 3.420 3.440 406,979 -0.44(-11.34%)
Nov 10, 2025 3.890 3.890 3.810 3.880 152,271 +0.07(+1.84%)
Nov 07, 2025 3.760 3.840 3.751 3.810 123,995 +0.06(+1.60%)
Nov 06, 2025 3.930 3.930 3.750 3.750 140,925 -0.14(-3.60%)
Nov 05, 2025 3.780 3.895 3.780 3.890 132,869 +0.13(+3.46%)
Nov 04, 2025 3.810 3.960 3.740 3.760 229,172 -0.11(-2.84%)
Nov 03, 2025 3.920 3.958 3.850 3.870 127,478 -0.06(-1.53%)
Oct 31, 2025 3.880 3.950 3.850 3.930 163,616 +0.04(+1.03%)
Oct 30, 2025 3.920 3.979 3.880 3.890 114,361 -0.04(-1.02%)
Oct 29, 2025 4.090 4.090 3.905 3.930 180,664 -0.16(-3.91%)
Oct 28, 2025 4.120 4.180 4.065 4.090 155,236 -0.06(-1.45%)
Oct 27, 2025 4.210 4.210 4.110 4.150 154,862 -0.04(-0.95%)
Oct 24, 2025 4.150 4.215 4.130 4.190 105,749 +0.07(+1.70%)
Oct 23, 2025 4.110 4.150 4.070 4.120 81,363 +0.06(+1.48%)
Oct 22, 2025 4.060 4.105 4.020 4.060 172,174 +0.03(+0.74%)
Oct 21, 2025 4.160 4.170 4.030 4.030 71,684 -0.16(-3.82%)
Oct 20, 2025 4.070 4.190 4.040 4.190 161,041 +0.13(+3.20%)
Oct 17, 2025 4.100 4.130 3.990 4.060 159,631 -0.06(-1.46%)
Oct 16, 2025 4.420 4.430 4.100 4.120 286,598 -0.26(-5.94%)
Oct 15, 2025 3.980 4.450 3.970 4.380 799,391 +0.54(+14.06%)
Oct 14, 2025 3.720 3.865 3.700 3.840 171,911 +0.10(+2.67%)
Oct 13, 2025 3.830 3.850 3.730 3.740 342,699 -0.07(-1.84%)
Oct 10, 2025 3.880 3.918 3.795 3.810 266,720 -0.07(-1.80%)
Oct 09, 2025 3.900 3.930 3.860 3.880 130,602 +0.00(+0.00%)
Oct 08, 2025 3.880 3.940 3.846 3.880 232,137 +0.03(+0.78%)
Oct 07, 2025 3.890 3.925 3.835 3.850 198,503 -0.04(-1.03%)
Oct 06, 2025 3.960 3.985 3.890 3.890 262,055 -0.05(-1.27%)
Oct 03, 2025 3.890 3.950 3.850 3.940 151,937 +0.07(+1.81%)
Oct 02, 2025 3.850 3.900 3.820 3.870 158,323 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.