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)

4.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 4.470 4.560 4.280 4.410 373,990 +0.02(+0.46%)
Feb 25, 2026 4.410 4.425 4.170 4.390 431,785 -0.02(-0.45%)
Feb 24, 2026 4.560 4.620 4.200 4.410 641,851 -0.17(-3.71%)
Feb 23, 2026 4.280 4.940 4.240 4.580 1,353,541 +0.25(+5.77%)
Feb 20, 2026 4.190 4.380 4.100 4.330 482,218 +0.10(+2.36%)
Feb 19, 2026 4.000 4.385 3.970 4.230 1,117,240 +0.28(+7.09%)
Feb 18, 2026 3.770 3.980 3.755 3.950 497,146 +0.21(+5.61%)
Feb 17, 2026 3.760 3.790 3.740 3.740 119,058 -0.02(-0.53%)
Feb 13, 2026 3.830 3.830 3.750 3.760 128,467 +0.00(+0.00%)
Feb 12, 2026 3.760 3.800 3.750 3.760 165,107 +0.01(+0.27%)
Feb 11, 2026 3.720 3.780 3.664 3.750 122,673 +0.03(+0.81%)
Feb 10, 2026 3.680 3.830 3.680 3.720 170,080 +0.03(+0.81%)
Feb 09, 2026 3.610 3.700 3.600 3.690 152,303 +0.06(+1.65%)
Feb 06, 2026 3.680 3.760 3.630 3.630 333,425 -0.02(-0.55%)
Feb 05, 2026 3.580 3.677 3.495 3.650 340,724 +0.13(+3.69%)
Feb 04, 2026 3.510 3.630 3.510 3.520 321,512 +0.03(+0.86%)
Feb 03, 2026 3.400 3.500 3.400 3.490 306,251 +0.09(+2.65%)
Feb 02, 2026 3.290 3.440 3.250 3.400 228,249 +0.11(+3.34%)
Jan 30, 2026 3.260 3.300 3.240 3.290 144,467 +0.00(+0.00%)
Jan 29, 2026 3.300 3.325 3.225 3.290 318,044 +0.02(+0.61%)
Jan 28, 2026 3.280 3.310 3.220 3.270 158,716 -0.01(-0.30%)
Jan 27, 2026 3.290 3.340 3.250 3.280 137,590 -0.02(-0.61%)
Jan 26, 2026 3.400 3.400 3.250 3.300 186,844 -0.10(-2.94%)
Jan 23, 2026 3.370 3.410 3.345 3.400 144,899 +0.01(+0.29%)
Jan 22, 2026 3.390 3.425 3.360 3.390 103,285 +0.03(+0.89%)
Jan 21, 2026 3.320 3.390 3.305 3.360 136,553 +0.08(+2.44%)
Jan 20, 2026 3.350 3.360 3.264 3.280 176,740 -0.10(-2.96%)
Jan 16, 2026 3.400 3.427 3.360 3.380 155,274 +0.00(+0.00%)
Jan 15, 2026 3.420 3.465 3.350 3.380 186,837 -0.03(-0.88%)
Jan 14, 2026 3.330 3.430 3.320 3.410 166,443 +0.09(+2.71%)
Jan 13, 2026 3.320 3.365 3.284 3.320 134,923 +0.02(+0.61%)
Jan 12, 2026 3.330 3.345 3.255 3.300 165,010 -0.02(-0.60%)
Jan 09, 2026 3.290 3.335 3.250 3.320 209,752 +0.06(+1.84%)
Jan 08, 2026 3.250 3.290 3.195 3.260 248,590 +0.02(+0.62%)
Jan 07, 2026 3.160 3.320 3.150 3.240 292,626 +0.08(+2.53%)
Jan 06, 2026 3.200 3.220 3.135 3.160 210,428 -0.03(-0.94%)
Jan 05, 2026 3.170 3.235 3.160 3.190 220,656 +0.01(+0.31%)
Jan 02, 2026 3.200 3.215 3.120 3.180 260,838 -0.01(-0.31%)
Dec 31, 2025 3.190 3.220 3.160 3.190 233,468 +0.00(+0.00%)
Dec 30, 2025 3.240 3.240 3.180 3.190 268,469 -0.06(-1.85%)
Dec 29, 2025 3.210 3.260 3.170 3.250 244,713 +0.01(+0.31%)
Dec 26, 2025 3.210 3.250 3.190 3.240 163,102 +0.01(+0.31%)
Dec 24, 2025 3.200 3.245 3.200 3.230 141,679 +0.04(+1.25%)
Dec 23, 2025 3.240 3.330 3.161 3.190 182,534 -0.04(-1.24%)
Dec 22, 2025 3.350 3.410 3.225 3.230 230,254 -0.18(-5.28%)
Dec 19, 2025 3.390 3.410 3.330 3.410 345,023 +0.04(+1.19%)
Dec 18, 2025 3.400 3.426 3.330 3.370 160,238 +0.01(+0.30%)
Dec 17, 2025 3.330 3.405 3.330 3.360 147,287 +0.02(+0.60%)
Dec 16, 2025 3.320 3.360 3.315 3.340 125,874 -0.01(-0.30%)
Dec 15, 2025 3.390 3.410 3.240 3.350 324,637 -0.02(-0.59%)
Dec 12, 2025 3.460 3.480 3.350 3.370 187,099 -0.09(-2.60%)
Dec 11, 2025 3.260 3.490 3.250 3.460 277,680 +0.28(+8.81%)
Dec 10, 2025 3.170 3.280 3.165 3.180 513,743 +0.02(+0.63%)
Dec 09, 2025 3.180 3.235 3.145 3.160 158,657 -0.02(-0.63%)
Dec 08, 2025 3.210 3.245 3.180 3.180 179,860 -0.03(-0.93%)
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 -0.12(-3.56%)
Dec 03, 2025 3.272 3.380 3.272 3.370 189,716 +0.11(+3.31%)
Dec 02, 2025 3.291 3.306 3.203 3.262 194,974 -0.03(-0.90%)
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.