FutureFuel Corp. ( FF) - Price History
Monthly price history for FF (FutureFuel Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $5.26 | $5.26 |
| August 2026 | $5.26 | $5.27 |
| July 2026 | $4.94 | $4.95 |
| June 2026 | $4.51 | $4.52 |
| May 2026 | $4.12 | $4.14 |
| April 2026 | $4.96 | $4.98 |
| March 2026 | $3.83 | $3.85 |
| February 2026 | $4.24 | $4.32 |
| January 2026 | $3.23 | $3.29 |
| December 2025 | $3.13 | $3.19 |
| November 2025 | $3.18 | $3.30 |
| October 2025 | $3.79 | $3.93 |
| September 2025 | $3.74 | $3.88 |
| August 2025 | $3.69 | $3.88 |
| July 2025 | $3.85 | $4.05 |
| June 2025 | $3.69 | $3.88 |
| May 2025 | $3.70 | $3.95 |
| April 2025 | $3.85 | $4.11 |
| March 2025 | $3.65 | $3.90 |
| February 2025 | $4.17 | $4.52 |
| January 2025 | $5.04 | $5.46 |
| December 2024 | $4.88 | $5.29 |
| November 2024 | $4.75 | $5.21 |
| October 2024 | $5.51 | $6.04 |
| September 2024 | $5.25 | $5.75 |
| August 2024 | $5.64 | $6.24 |
| July 2024 | $5.05 | $5.59 |
| June 2024 | $4.63 | $5.13 |
| May 2024 | $3.81 | $4.28 |
| April 2024 | $4.82 | $5.42 |
| March 2024 | $4.98 | $8.05 |
| February 2024 | $3.63 | $5.93 |
| January 2024 | $3.49 | $5.70 |
| December 2023 | $3.73 | $6.08 |
| November 2023 | $3.64 | $5.94 |
| October 2023 | $3.97 | $6.55 |
| September 2023 | $4.35 | $7.17 |
| August 2023 | $4.30 | $7.08 |
| July 2023 | $5.85 | $9.72 |
| June 2023 | $5.32 | $8.85 |
| May 2023 | $5.11 | $8.49 |
| April 2023 | $4.48 | $7.50 |
| March 2023 | $4.41 | $7.38 |
| February 2023 | $5.23 | $8.75 |
| January 2023 | $5.50 | $9.27 |
| December 2022 | $4.82 | $8.13 |
| November 2022 | $5.25 | $8.84 |
| October 2022 | $4.03 | $6.84 |
| September 2022 | $3.56 | $6.04 |
| August 2022 | $4.30 | $7.29 |
| July 2022 | $4.20 | $7.19 |
| June 2022 | $4.26 | $7.28 |
| May 2022 | $4.20 | $7.19 |
| April 2022 | $5.51 | $9.51 |
| March 2022 | $5.64 | $9.73 |
| February 2022 | $4.26 | $7.36 |
| January 2022 | $4.48 | $7.80 |
| December 2021 | $4.39 | $7.64 |
| November 2021 | $4.33 | $7.54 |
| October 2021 | $4.03 | $7.06 |
| September 2021 | $4.07 | $7.13 |
| August 2021 | $4.57 | $8.01 |
| July 2021 | $4.81 | $8.50 |
| June 2021 | $5.44 | $9.60 |
| May 2021 | $5.82 | $10.27 |
| April 2021 | $6.03 | $12.70 |
| March 2021 | $6.90 | $14.53 |
| February 2021 | $6.97 | $14.68 |
| January 2021 | $6.29 | $13.30 |
| December 2020 | $6 | $12.70 |
| November 2020 | $5.67 | $11.99 |
| October 2020 | $5.59 | $11.89 |
| September 2020 | $5.35 | $11.37 |
| August 2020 | $5.69 | $12.10 |
| July 2020 | $6.17 | $13.18 |
| June 2020 | $5.60 | $11.95 |
| May 2020 | $6.12 | $13.08 |
| April 2020 | $4.84 | $10.38 |
| March 2020 | $3.99 | $11.27 |
| February 2020 | $3.60 | $10.17 |
| January 2020 | $3.86 | $10.96 |
| December 2019 | $4.36 | $12.39 |
| November 2019 | $3.95 | $11.22 |
| October 2019 | $4.32 | $12.33 |
| September 2019 | $4.18 | $11.94 |
| August 2019 | $3.78 | $10.78 |
| July 2019 | $4.06 | $11.65 |
| June 2019 | $4.07 | $11.69 |
| May 2019 | $3.62 | $10.38 |
| April 2019 | $5.09 | $14.69 |
| March 2019 | $4.64 | $13.40 |
| February 2019 | $6.39 | $18.44 |
| January 2019 | $6.32 | $18.31 |
| December 2018 | $5.48 | $15.86 |
| November 2018 | $5.96 | $17.27 |
| October 2018 | $5.64 | $16.40 |
| September 2018 | $6.38 | $18.54 |
| August 2018 | $5.10 | $14.83 |
| July 2018 | $4.72 | $13.76 |
| June 2018 | $4.80 | $14.01 |
| May 2018 | $4.62 | $13.47 |
| April 2018 | $3.99 | $11.70 |
| March 2018 | $4.09 | $11.99 |
| February 2018 | $4.09 | $11.99 |
| January 2018 | $4.55 | $13.40 |
| December 2017 | $4.78 | $14.09 |
| November 2017 | $5.10 | $15.01 |
| October 2017 | $5.14 | $15.18 |
| September 2017 | $5.32 | $15.74 |
| August 2017 | $4.56 | $13.48 |
| July 2017 | $4.90 | $14.56 |
| June 2017 | $5.08 | $15.09 |
| May 2017 | $4.56 | $13.54 |
| April 2017 | $5.18 | $15.46 |
| March 2017 | $4.75 | $14.18 |
| February 2017 | $4.44 | $13.23 |
| January 2017 | $4.34 | $12.99 |
| December 2016 | $4.64 | $13.90 |
| November 2016 | $3.93 | $13.73 |
| October 2016 | $3.12 | $10.96 |
| September 2016 | $3.21 | $11.28 |
| August 2016 | $3.33 | $11.69 |
| July 2016 | $3.25 | $11.46 |
| June 2016 | $3.08 | $10.88 |
| May 2016 | $3.15 | $11.13 |
| April 2016 | $3.17 | $11.24 |
| March 2016 | $3.32 | $11.79 |
| February 2016 | $3.61 | $12.82 |
| January 2016 | $3.51 | $12.52 |
| December 2015 | $3.78 | $13.50 |
| November 2015 | $4.02 | $14.32 |
| October 2015 | $4.30 | $15.41 |
| September 2015 | $2.76 | $9.88 |
| August 2015 | $2.81 | $10.08 |
| July 2015 | $3.17 | $11.44 |
| June 2015 | $3.57 | $12.87 |
| May 2015 | $3.33 | $12 |
| April 2015 | $3 | $10.87 |
| March 2015 | $2.84 | $10.27 |
| February 2015 | $3.40 | $12.30 |
| January 2015 | $3.02 | $10.99 |
| December 2014 | $3.58 | $13.02 |
| November 2014 | $3.07 | $11.16 |
| October 2014 | $3.62 | $13.32 |
| September 2014 | $3.23 | $11.89 |
| August 2014 | $3.78 | $13.92 |
| July 2014 | $4.25 | $15.76 |
| June 2014 | $4.47 | $16.59 |
| May 2014 | $4.63 | $17.18 |
| April 2014 | $5.37 | $20.07 |
| March 2014 | $5.44 | $20.30 |
| February 2014 | $4.64 | $17.35 |
| January 2014 | $4.35 | $16.36 |
| December 2013 | $4.20 | $15.80 |
| November 2013 | $4.44 | $16.72 |
| October 2013 | $4.53 | $17.41 |
| September 2013 | $4.67 | $17.96 |
| August 2013 | $4.20 | $16.14 |
| July 2013 | $4.08 | $15.79 |
| June 2013 | $3.66 | $14.17 |
| May 2013 | $3.61 | $13.98 |
| April 2013 | $3.14 | $12.25 |
| March 2013 | $3.12 | $12.15 |
| February 2013 | $3.36 | $13.11 |
| January 2013 | $3.24 | $12.75 |
| December 2012 | $3.01 | $11.84 |
| November 2012 | $2.89 | $11.35 |
| October 2012 | $2.66 | $11.79 |
| September 2012 | $2.74 | $12.11 |
| August 2012 | $2.33 | $10.32 |
| July 2012 | $2.18 | $9.73 |
| June 2012 | $2.35 | $10.51 |
| May 2012 | $2.20 | $9.84 |
| April 2012 | $2.18 | $9.84 |
| March 2012 | $2.43 | $10.98 |
| February 2012 | $2.45 | $11.05 |
| January 2012 | $2.62 | $11.93 |
| December 2011 | $2.73 | $12.42 |
| November 2011 | $2.78 | $12.65 |
| October 2011 | $2.46 | $11.30 |
| September 2011 | $2.26 | $10.40 |
| August 2011 | $2.46 | $11.29 |
| July 2011 | $2.64 | $12.26 |
| June 2011 | $2.61 | $12.11 |
| May 2011 | $2.94 | $13.63 |
| April 2011 | $2.72 | $12.69 |
| March 2011 | $2.30 | $10.75 |
| February 2011 | $2.08 | $9.71 |
| January 2011 | $2.10 | $9.89 |
| December 2010 | $2.11 | $9.95 |
| November 2010 | $2.08 | $9.80 |
| October 2010 | $1.71 | $8.25 |
| September 2010 | $1.56 | $7.50 |
| August 2010 | $1.41 | $7 |
| July 2010 | $1.37 | $6.80 |
| June 2010 | $1.39 | $6.90 |
| May 2010 | $1.26 | $6.45 |
| April 2010 | $1.32 | $6.72 |
| March 2010 | $1.33 | $6.81 |
| February 2010 | $1.29 | $6.80 |
| January 2010 | $1.26 | $6.65 |
| December 2009 | $1.27 | $6.70 |
| November 2009 | $1.32 | $7.25 |
| October 2009 | $1.34 | $7.35 |
| September 2009 | $1.17 | $6.41 |
| August 2009 | $1.18 | $6.50 |
| July 2009 | $1.27 | $7 |
| June 2009 | $1.02 | $5.60 |
| May 2009 | $0.96 | $5.25 |
| April 2009 | $0.96 | $5.25 |
| March 2009 | $0.91 | $5 |
| February 2009 | $0.89 | $4.90 |
| January 2009 | $0.86 | $4.70 |
| December 2008 | $1.02 | $5.60 |
| November 2008 | $1.03 | $5.65 |
| October 2008 | $1.06 | $5.85 |
| September 2008 | $1.05 | $6.50 |
| August 2008 | $1.15 | $7.14 |
| July 2008 | $1.13 | $7 |
FF
Price: $5.26
52 week price:
Dividend Yield: 3.63%
5-year range yield:
Forward Dividend Yield: 0.76%
Payout Ratio: 26.37%
Dividend Per Share: 0.04 USD
Earnings Per Share: -0.79 USD
P/E Ratio: -5.53
Exchange: NYQ
Sector: Basic Materials
Industry: Specialty Chemicals
Country: United States
Volume: 344458
Ebitda: 42.2 millionMarket Capitalization: 229.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR10: -2.00%