FutureFuel Stock Price History
NYSE: FFIndustrialsMajor ChemicalsUSD
5.17-0.01 (-0.19%)
Market open · Delayed 15 min · as of Oct 9, 11:57 AM ET
FF price history at a glance
The price history for FutureFuel (FF) on this page begins on March 21, 2011, when the stock closed at $10.35; it most recently closed at $5.18 on October 5, 2026. The highest price in this record is $22.25, reached on March 17, 2014; the latest close is 76.7% below that peak. Across the 14 complete calendar years in the table, FF finished higher in 7 and lower in 7. Its best year was 2013 (+30.3%) and its worst was 2021 (-39.8%).
Over roughly 16 years the share price changed -50.0%, a -4.4% compound annual price return (excluding dividends). In the last 12 months alone, FF has gained 33.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $22.25
- Date of high
- Mar 17, 2014
- Low since 2011
- $3.09
- Date of low
- Nov 17, 2025
- 52-week high
- $6.99
- 52-week low
- $3.09
- Last close
- $5.18
FF returns
1 week
+3.19%
1 month
-3.00%
3 months
+12.12%
6 months
+22.75%
Year to date
+62.38%
1 year
+33.51%
3 years
-23.94%
5 years
-33.84%
FF price return, excluding dividends.
FF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.18 | +62.89% |
| 2025 | 3.18 | -39.43% |
| 2024 | 5.25 | -13.65% |
| 2023 | 6.08 | -25.22% |
| 2022 | 8.13 | +6.41% |
| 2021 | 7.64 | -39.84% |
| 2020 | 12.70 | +5.31% |
| 2019 | 12.06 | -25.97% |
| 2018 | 16.29 | +15.61% |
| 2017 | 14.09 | +1.37% |
| 2016 | 13.90 | +2.96% |
| 2015 | 13.50 | +4.09% |
| 2014 | 12.97 | -18.53% |
| 2013 | 15.92 | +30.28% |
| 2012 | 12.22 | -1.61% |
| 2011* | 12.42 | +20.00% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
FF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.14 | 5.27 | 5.12 | 5.18 | +1.17% | |
| 5.14 | 5.17 | 5.09 | 5.12 | -0.78% | |
| 5.11 | 5.17 | 5.03 | 5.16 | +1.18% | |
| 5.16 | 5.19 | 5.04 | 5.10 | -1.16% | |
| 5.07 | 5.16 | 5.04 | 5.16 | +2.79% | |
| 5.11 | 5.12 | 5.01 | 5.02 | -1.76% | |
| 5.09 | 5.26 | 5.02 | 5.11 | +0.99% | |
| 5.07 | 5.10 | 4.98 | 5.06 | -0.39% | |
| 5.10 | 5.17 | 5.00 | 5.08 | -0.78% | |
| 5.14 | 5.17 | 5.01 | 5.12 | -0.39% | |
| 5.21 | 5.22 | 5.07 | 5.14 | -0.96% | |
| 5.30 | 5.30 | 5.13 | 5.19 | -1.89% | |
| 5.42 | 5.46 | 5.27 | 5.29 | -2.40% | |
| 5.54 | 5.55 | 5.36 | 5.42 | -2.52% | |
| 5.51 | 5.58 | 5.35 | 5.56 | +1.46% | |
| 5.40 | 5.52 | 5.35 | 5.48 | +1.29% | |
| 5.59 | 5.62 | 5.37 | 5.41 | -3.05% | |
| 5.49 | 5.65 | 5.45 | 5.58 | +1.82% | |
| 5.49 | 5.55 | 5.41 | 5.48 | +0.18% | |
| 5.34 | 5.50 | 5.32 | 5.47 | +2.24% | |
| 5.40 | 5.40 | 5.31 | 5.35 | -0.37% | |
| 5.40 | 5.47 | 5.33 | 5.37 | +0.56% | |
| 5.22 | 5.47 | 5.22 | 5.34 | +1.52% | |
| 5.31 | 5.31 | 5.15 | 5.26 | -0.75% | |
| 5.43 | 5.45 | 5.21 | 5.30 | -1.49% | |
| 5.47 | 5.55 | 5.36 | 5.38 | -1.47% | |
| 5.28 | 5.52 | 5.28 | 5.46 | +3.61% | |
| 5.40 | 5.42 | 5.06 | 5.27 | -1.31% | |
| 5.23 | 5.42 | 5.15 | 5.34 | +2.89% | |
| 5.32 | 5.44 | 5.17 | 5.19 | -2.26% | |
| 5.36 | 5.46 | 5.27 | 5.31 | -1.30% | |
| 5.47 | 5.52 | 5.35 | 5.38 | -2.18% | |
| 5.50 | 5.60 | 5.44 | 5.50 | -1.08% | |
| 5.51 | 5.62 | 5.48 | 5.56 | -0.36% | |
| 5.68 | 5.73 | 5.56 | 5.58 | -2.28% | |
| 5.62 | 5.80 | 5.58 | 5.71 | +0.88% | |
| 5.68 | 5.72 | 5.48 | 5.66 | -1.39% | |
| 5.56 | 5.85 | 5.56 | 5.74 | +2.68% | |
| 5.70 | 5.80 | 5.53 | 5.59 | -1.58% | |
| 5.84 | 5.89 | 5.67 | 5.68 | -2.91% | |
| 6.39 | 6.39 | 5.73 | 5.85 | -8.16% | |
| 6.59 | 6.99 | 6.11 | 6.37 | +23.45% | |
| 5.10 | 5.35 | 5.10 | 5.16 | +1.38% | |
| 5.27 | 5.32 | 5.03 | 5.09 | -2.30% | |
| 4.97 | 5.40 | 4.89 | 5.21 | +5.25% | |
| 4.99 | 4.99 | 4.87 | 4.95 | +0.61% | |
| 4.88 | 5.01 | 4.86 | 4.92 | +0.41% | |
| 4.92 | 4.95 | 4.82 | 4.90 | -1.01% | |
| 5.01 | 5.05 | 4.78 | 4.95 | -0.40% | |
| 4.72 | 4.99 | 4.72 | 4.97 | +6.42% | |
| 4.73 | 4.87 | 4.62 | 4.67 | +1.30% | |
| 4.67 | 4.75 | 4.60 | 4.61 | -0.22% | |
| 4.63 | 4.72 | 4.57 | 4.62 | -0.65% | |
| 4.72 | 4.80 | 4.61 | 4.65 | -1.48% | |
| 4.87 | 4.90 | 4.70 | 4.72 | -3.28% | |
| 5.00 | 5.10 | 4.80 | 4.88 | -2.20% | |
| 4.97 | 5.24 | 4.92 | 4.99 | +4.83% | |
| 4.75 | 4.96 | 4.73 | 4.76 | -0.83% | |
| 4.62 | 4.82 | 4.57 | 4.80 | +3.90% | |
| 4.65 | 4.76 | 4.61 | 4.62 | -0.43% | |
| 4.74 | 4.77 | 4.61 | 4.64 | -1.69% | |
| 4.73 | 4.82 | 4.60 | 4.72 | +0.43% | |
| 4.67 | 4.86 | 4.55 | 4.70 | +1.29% | |
| 4.60 | 4.73 | 4.59 | 4.64 | +0.43% | |
| 4.69 | 4.79 | 4.61 | 4.62 | -1.28% | |
| 4.59 | 4.78 | 4.56 | 4.68 | +2.63% | |
| 4.64 | 4.65 | 4.54 | 4.56 | +0.22% | |
| 4.69 | 4.75 | 4.54 | 4.55 | -2.99% | |
| 4.68 | 4.70 | 4.52 | 4.69 | +1.08% | |
| 4.49 | 4.69 | 4.48 | 4.64 | +2.65% | |
| 4.64 | 4.64 | 4.45 | 4.52 | -2.38% | |
| 4.19 | 4.66 | 4.19 | 4.63 | +9.20% | |
| 4.12 | 4.25 | 4.12 | 4.24 | +3.16% | |
| 4.20 | 4.20 | 4.09 | 4.11 | -1.20% | |
| 4.05 | 4.18 | 3.99 | 4.16 | +2.21% | |
| 4.05 | 4.11 | 4.03 | 4.07 | +0.25% | |
| 4.23 | 4.23 | 4.04 | 4.06 | -4.25% | |
| 4.23 | 4.27 | 4.20 | 4.24 | +0.24% | |
| 4.33 | 4.35 | 4.21 | 4.23 | -2.53% | |
| 4.40 | 4.48 | 4.24 | 4.34 | -0.69% | |
| 4.56 | 4.58 | 4.37 | 4.37 | -5.00% | |
| 4.57 | 4.67 | 4.53 | 4.60 | +0.88% | |
| 4.62 | 4.75 | 4.54 | 4.56 | -0.22% | |
| 4.54 | 4.63 | 4.49 | 4.57 | +1.33% | |
| 4.50 | 4.53 | 4.41 | 4.51 | +1.35% | |
| 4.37 | 4.54 | 4.36 | 4.45 | +2.30% | |
| 4.53 | 4.60 | 4.35 | 4.35 | -0.46% | |
| 4.26 | 4.41 | 4.23 | 4.37 | +2.34% | |
| 4.31 | 4.45 | 4.23 | 4.27 | -0.70% | |
| 4.19 | 4.36 | 4.19 | 4.30 | +2.87% | |
| 4.08 | 4.22 | 4.06 | 4.18 | +0.97% | |
| 4.19 | 4.19 | 4.09 | 4.14 | -0.72% | |
| 4.12 | 4.19 | 4.06 | 4.17 | +2.46% | |
| 4.00 | 4.13 | 4.00 | 4.07 | +0.99% | |
| 4.08 | 4.18 | 4.02 | 4.03 | -2.18% | |
| 4.13 | 4.19 | 4.04 | 4.12 | +0.98% | |
| 3.99 | 4.11 | 3.96 | 4.08 | +1.75% | |
| 4.08 | 4.16 | 4.00 | 4.01 | -1.72% | |
| 4.22 | 4.22 | 4.05 | 4.08 | -3.32% | |
| 4.02 | 4.31 | 3.91 | 4.22 | +4.71% | |
| 4.11 | 4.13 | 4.02 | 4.03 | -2.89% | |
| 4.05 | 4.27 | 4.01 | 4.15 | +2.22% | |
| 4.05 | 4.09 | 3.95 | 4.06 | -0.25% | |
| 4.56 | 4.65 | 4.05 | 4.07 | -15.91% | |
| 4.89 | 4.94 | 4.80 | 4.84 | -1.22% | |
| 4.80 | 4.93 | 4.76 | 4.90 | +2.08% | |
| 4.76 | 4.82 | 4.66 | 4.80 | +0.21% | |
| 4.94 | 4.94 | 4.77 | 4.79 | -3.82% | |
| 4.95 | 5.11 | 4.95 | 4.98 | +1.63% | |
| 4.88 | 4.97 | 4.76 | 4.90 | +0.62% | |
| 4.98 | 5.12 | 4.81 | 4.87 | -2.21% | |
| 4.48 | 5.07 | 4.48 | 4.98 | +10.42% | |
| 4.24 | 4.52 | 4.21 | 4.51 | +6.62% | |
| 4.18 | 4.26 | 4.12 | 4.23 | +1.44% | |
| 4.12 | 4.26 | 4.11 | 4.17 | +1.21% | |
| 4.15 | 4.19 | 4.07 | 4.12 | -0.24% | |
| 4.29 | 4.29 | 4.11 | 4.13 | -2.82% | |
| 4.28 | 4.31 | 4.23 | 4.25 | +0.47% | |
| 4.27 | 4.29 | 4.16 | 4.23 | -0.70% | |
| 4.20 | 4.32 | 4.16 | 4.26 | +1.19% | |
| 4.04 | 4.23 | 4.01 | 4.21 | +3.44% | |
| 4.00 | 4.16 | 4.00 | 4.07 | +1.75% | |
| 4.25 | 4.25 | 3.95 | 4.00 | -3.61% | |
| 4.20 | 4.27 | 4.15 | 4.15 | -1.19% | |
| 4.12 | 4.29 | 4.10 | 4.20 | +2.19% | |
| 4.23 | 4.24 | 4.03 | 4.11 | -2.61% | |
| 4.29 | 4.46 | 4.22 | 4.22 | -1.40% | |
| 4.27 | 4.29 | 4.18 | 4.28 | +0.94% | |
| 4.21 | 4.33 | 4.20 | 4.24 | +1.19% | |
| 4.16 | 4.24 | 4.10 | 4.19 | +0.24% | |
| 4.00 | 4.33 | 4.00 | 4.18 | +3.98% | |
| 3.83 | 4.05 | 3.83 | 4.02 | +4.42% | |
| 3.71 | 3.88 | 3.68 | 3.85 | -2.28% | |
| 3.97 | 4.03 | 3.79 | 3.94 | 0.00% | |
| 3.71 | 4.04 | 3.66 | 3.94 | +5.63% | |
| 3.61 | 3.75 | 3.61 | 3.73 | +2.19% | |
| 3.72 | 3.74 | 3.56 | 3.65 | -1.62% | |
| 3.42 | 3.77 | 3.42 | 3.71 | +8.80% | |
| 3.24 | 3.52 | 3.20 | 3.41 | +7.91% | |
| 3.36 | 3.36 | 3.12 | 3.16 | -6.78% | |
| 3.45 | 3.48 | 3.26 | 3.39 | -2.87% | |
| 3.99 | 4.08 | 3.46 | 3.49 | -12.31% | |
| 3.97 | 4.31 | 3.90 | 3.98 | -6.79% | |
| 4.30 | 4.40 | 4.22 | 4.27 | +0.95% | |
| 4.36 | 4.39 | 4.16 | 4.23 | -2.08% | |
| 4.40 | 4.44 | 4.27 | 4.32 | -2.92% | |
| 4.32 | 4.51 | 4.32 | 4.45 | +3.01% | |
| 4.50 | 4.50 | 4.32 | 4.32 | -3.57% | |
| 4.50 | 4.54 | 4.35 | 4.48 | -1.97% | |
| 4.28 | 4.64 | 4.26 | 4.57 | +6.28% | |
| 4.35 | 4.45 | 4.29 | 4.30 | -2.05% | |
| 4.24 | 4.44 | 4.16 | 4.39 | +2.09% | |
| 4.32 | 4.41 | 4.23 | 4.30 | -2.05% | |
| 4.30 | 4.40 | 4.18 | 4.39 | +1.62% | |
| 4.39 | 4.46 | 4.30 | 4.32 | -2.04% | |
| 4.47 | 4.56 | 4.28 | 4.41 | +0.46% | |
| 4.41 | 4.43 | 4.17 | 4.39 | -0.45% | |
| 4.56 | 4.62 | 4.20 | 4.41 | -3.71% | |
| 4.28 | 4.94 | 4.24 | 4.58 | +5.77% | |
| 4.19 | 4.38 | 4.10 | 4.33 | +2.36% | |
| 4.00 | 4.39 | 3.97 | 4.23 | +7.09% | |
| 3.77 | 3.98 | 3.76 | 3.95 | +5.61% | |
| 3.76 | 3.79 | 3.74 | 3.74 | -0.53% | |
| 3.83 | 3.83 | 3.75 | 3.76 | 0.00% | |
| 3.76 | 3.80 | 3.75 | 3.76 | +0.27% | |
| 3.72 | 3.78 | 3.66 | 3.75 | +0.81% | |
| 3.68 | 3.83 | 3.68 | 3.72 | +0.81% | |
| 3.61 | 3.70 | 3.60 | 3.69 | +1.65% | |
| 3.68 | 3.76 | 3.63 | 3.63 | -0.55% | |
| 3.58 | 3.68 | 3.50 | 3.65 | +3.69% | |
| 3.51 | 3.63 | 3.51 | 3.52 | +0.86% | |
| 3.40 | 3.50 | 3.40 | 3.49 | +2.65% | |
| 3.29 | 3.44 | 3.25 | 3.40 | +3.34% | |
| 3.26 | 3.30 | 3.24 | 3.29 | 0.00% | |
| 3.30 | 3.33 | 3.23 | 3.29 | +0.61% | |
| 3.28 | 3.31 | 3.22 | 3.27 | -0.30% | |
| 3.29 | 3.34 | 3.25 | 3.28 | -0.61% | |
| 3.40 | 3.40 | 3.25 | 3.30 | -2.94% | |
| 3.37 | 3.41 | 3.35 | 3.40 | +0.29% | |
| 3.39 | 3.43 | 3.36 | 3.39 | +0.89% | |
| 3.32 | 3.39 | 3.31 | 3.36 | +2.44% | |
| 3.35 | 3.36 | 3.26 | 3.28 | -2.96% | |
| 3.40 | 3.43 | 3.36 | 3.38 | 0.00% | |
| 3.42 | 3.47 | 3.35 | 3.38 | -0.88% | |
| 3.33 | 3.43 | 3.32 | 3.41 | +2.71% | |
| 3.32 | 3.37 | 3.28 | 3.32 | +0.61% | |
| 3.33 | 3.35 | 3.26 | 3.30 | -0.60% | |
| 3.29 | 3.34 | 3.25 | 3.32 | +1.84% | |
| 3.25 | 3.29 | 3.20 | 3.26 | +0.62% | |
| 3.16 | 3.32 | 3.15 | 3.24 | +2.53% | |
| 3.20 | 3.22 | 3.14 | 3.16 | -0.94% | |
| 3.17 | 3.24 | 3.16 | 3.19 | +0.31% | |
| 3.20 | 3.22 | 3.12 | 3.18 | -0.31% | |
| 3.19 | 3.22 | 3.16 | 3.19 | 0.00% | |
| 3.24 | 3.24 | 3.18 | 3.19 | -1.85% | |
| 3.21 | 3.26 | 3.17 | 3.25 | +0.31% | |
| 3.21 | 3.25 | 3.19 | 3.24 | +0.31% | |
| 3.20 | 3.25 | 3.20 | 3.23 | +1.25% | |
| 3.24 | 3.33 | 3.16 | 3.19 | -1.24% | |
| 3.35 | 3.41 | 3.23 | 3.23 | -5.28% | |
| 3.39 | 3.41 | 3.33 | 3.41 | +1.19% | |
| 3.40 | 3.43 | 3.33 | 3.37 | +0.30% | |
| 3.33 | 3.41 | 3.33 | 3.36 | +0.60% | |
| 3.32 | 3.36 | 3.32 | 3.34 | -0.30% | |
| 3.39 | 3.41 | 3.24 | 3.35 | -0.59% | |
| 3.46 | 3.48 | 3.35 | 3.37 | -2.60% | |
| 3.26 | 3.49 | 3.25 | 3.46 | +8.81% | |
| 3.17 | 3.28 | 3.17 | 3.18 | +0.63% | |
| 3.18 | 3.24 | 3.15 | 3.16 | -0.63% | |
| 3.21 | 3.25 | 3.18 | 3.18 | -0.93% | |
| 3.25 | 3.26 | 3.20 | 3.21 | -1.23% | |
| 3.33 | 3.35 | 3.23 | 3.25 | -5.25% | |
| 3.33 | 3.44 | 3.33 | 3.43 | +3.31% | |
| 3.35 | 3.37 | 3.26 | 3.32 | -0.90% | |
| 3.30 | 3.45 | 3.30 | 3.35 | +1.52% | |
| 3.34 | 3.34 | 3.28 | 3.30 | +1.23% | |
| 3.20 | 3.31 | 3.20 | 3.26 | +0.93% | |
| 3.15 | 3.24 | 3.15 | 3.23 | +2.22% | |
| 3.21 | 3.21 | 3.11 | 3.16 | -1.25% | |
| 3.13 | 3.25 | 3.11 | 3.20 | +1.91% | |
| 3.20 | 3.23 | 3.14 | 3.14 | +1.29% | |
| 3.30 | 3.33 | 3.09 | 3.10 | -5.20% | |
| 3.27 | 3.29 | 3.24 | 3.27 | +0.62% | |
| 3.33 | 3.38 | 3.25 | 3.25 | -3.27% | |
| 3.40 | 3.43 | 3.36 | 3.36 | -1.18% | |
| 3.42 | 3.46 | 3.39 | 3.40 | -1.16% | |
| 3.46 | 3.47 | 3.39 | 3.44 | 0.00% | |
| 3.88 | 3.88 | 3.42 | 3.44 | -11.34% | |
| 3.89 | 3.89 | 3.81 | 3.88 | +1.84% | |
| 3.76 | 3.84 | 3.75 | 3.81 | +1.60% | |
| 3.93 | 3.93 | 3.75 | 3.75 | -3.60% | |
| 3.78 | 3.90 | 3.78 | 3.89 | +3.46% | |
| 3.81 | 3.96 | 3.74 | 3.76 | -2.84% | |
| 3.92 | 3.96 | 3.85 | 3.87 | -1.53% | |
| 3.88 | 3.95 | 3.85 | 3.93 | +1.03% | |
| 3.92 | 3.98 | 3.88 | 3.89 | -1.02% | |
| 4.09 | 4.09 | 3.91 | 3.93 | -3.91% | |
| 4.12 | 4.18 | 4.07 | 4.09 | -1.45% | |
| 4.21 | 4.21 | 4.11 | 4.15 | -0.95% | |
| 4.15 | 4.22 | 4.13 | 4.19 | +1.70% | |
| 4.11 | 4.15 | 4.07 | 4.12 | +1.48% | |
| 4.06 | 4.11 | 4.02 | 4.06 | +0.74% | |
| 4.16 | 4.17 | 4.03 | 4.03 | -3.82% | |
| 4.07 | 4.19 | 4.04 | 4.19 | +3.20% | |
| 4.10 | 4.13 | 3.99 | 4.06 | -1.46% | |
| 4.42 | 4.43 | 4.10 | 4.12 | -5.94% | |
| 3.98 | 4.45 | 3.97 | 4.38 | +14.06% | |
| 3.72 | 3.87 | 3.70 | 3.84 | +2.67% | |
| 3.83 | 3.85 | 3.73 | 3.74 | -1.84% | |
| 3.88 | 3.92 | 3.80 | 3.81 | -1.80% | |
| 3.90 | 3.93 | 3.86 | 3.88 | 0.00% | |
| 3.88 | 3.94 | 3.85 | 3.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FF chart for longer ranges.