FutureFuel Corp.
FFNYSEBasic Materials● Active
$4.35
$-0.02(-0.46%)
Market Cap$190806225
P/E Ratio—
52W High$5.12
52W Low$3.09
FutureFuel Corp.（FF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ff · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$10.63
May 5, 2022
-59.1% from here
5-Year Low5Y
$3.09
Nov 19, 2025
+40.8% from low
IPO Priceadj.
$10.13
Mar 23, 2011
-57.1% since IPO
1 Year Ago
$3.90
Jun 9, 2025
+11.5% in 1Y
5 Years Ago
$10.26
Jun 8, 2021
-57.6% in 5Y
10 Years Ago
$10.92
Jun 8, 2016
-60.2% in 10Y
Historical Price Data · FF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.53 | $4.60 | $4.35 | $4.35 | $4.35 | 343K | -3.97% |
| Jun 4, 2026 | $4.26 | $4.41 | $4.22 | $4.37 | $4.37 | 316K | +2.58% |
| Jun 3, 2026 | $4.31 | $4.45 | $4.22 | $4.27 | $4.27 | 207K | -0.93% |
| Jun 2, 2026 | $4.19 | $4.36 | $4.19 | $4.30 | $4.30 | 215K | +2.63% |
| Jun 1, 2026 | $4.08 | $4.22 | $4.06 | $4.18 | $4.18 | 221K | +2.45% |
| May 29, 2026 | $4.19 | $4.19 | $4.09 | $4.14 | $4.14 | 210K | -1.19% |
| May 28, 2026 | $4.12 | $4.19 | $4.06 | $4.17 | $4.17 | 183K | +1.21% |
| May 27, 2026 | $4.00 | $4.13 | $4.00 | $4.07 | $4.07 | 212K | +1.75% |
| May 26, 2026 | $4.08 | $4.18 | $4.02 | $4.03 | $4.03 | 250K | -1.23% |
| May 22, 2026 | $4.13 | $4.18 | $4.04 | $4.12 | $4.12 | 216K | -0.24% |
| May 21, 2026 | $3.99 | $4.11 | $3.96 | $4.08 | $4.08 | 241K | +2.26% |
| May 20, 2026 | $4.08 | $4.16 | $4.00 | $4.01 | $4.01 | 230K | -1.72% |
| May 19, 2026 | $4.22 | $4.22 | $4.05 | $4.08 | $4.08 | 291K | -3.32% |
| May 18, 2026 | $4.02 | $4.31 | $3.91 | $4.22 | $4.22 | 419K | +4.98% |
| May 15, 2026 | $4.11 | $4.13 | $4.02 | $4.03 | $4.03 | 314K | -1.95% |
| May 14, 2026 | $4.05 | $4.27 | $4.01 | $4.15 | $4.15 | 395K | +2.47% |
| May 13, 2026 | $4.05 | $4.09 | $3.95 | $4.06 | $4.06 | 751K | +0.25% |
| May 12, 2026 | $4.56 | $4.65 | $4.05 | $4.07 | $4.07 | 900K | -10.75% |
| May 11, 2026 | $4.89 | $4.94 | $4.80 | $4.84 | $4.84 | 342K | -1.02% |
| May 8, 2026 | $4.80 | $4.93 | $4.76 | $4.90 | $4.90 | 215K | +2.08% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FF
Jan 1 → Dec 31 · 6 years2026+35.9%$3.20 → $4.35
+35.9%
2025-39.8%$5.30 → $3.19
-39.8%
2024-13.3%$6.10 → $5.29
-13.3%
2023-26.9%$8.32 → $6.08
-26.9%
2022+5.2%$7.73 → $8.13
+5.2%
2021-25.7%$10.28 → $7.64
-25.7%
Best Year2026 · +35.9%
Worst Year2025 · -39.8%
Positive Years2 / 6
Avg Annual Return-10.8%
6Y Total Return-57.7%
6Y CAGR~-13.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in FF?
If you invested $1,000 in FF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$398
Total Return-60.2%
CAGR~-8.8% / yr
Profit$-602
Based on Jun 8, 2016 · $10.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FutureFuel Corp.（FF）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FF 历史股价FMP 日线复权 OHLCV