FRA, 3FF End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 3FF: FutureFuel Corp

03 Sep 2025

LAST: 3.320	CHANGE: 0.04	OPEN: 3.320	HIGH: 3.320	ASK: 0.000	VOLUME: 250
LAST: 3.320	CHG(%): 1.22	PREV: 3.280	LOW: 3.320	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	3.320	3.320	3.320	3.320	250
02 Sep 25	3.280	3.280	3.280	3.280	250
01 Sep 25	3.260	3.260	3.260	3.260	250
29 Aug 25	3.340	3.340	3.340	3.340	250
28 Aug 25	3.340	3.340	3.340	3.340	250
27 Aug 25	3.320	3.380	3.320	3.380	250
26 Aug 25	3.320	3.320	3.320	3.320	3.1K
25 Aug 25	3.280	3.280	3.280	3.280	3.1K
22 Aug 25	3.180	3.180	3.180	3.180	3.1K
21 Aug 25	3.200	3.200	3.200	3.200	3.1K

COMPANY PROFILE

Name:	FutureFuel Corp
About:	FutureFuel Corp., together with its subsidiaries, manufactures and sells diversified chemical, bio-based fuel, and bio-based specialty chemical products in the United States. It operates through two segments: Chemicals and Biofuels. The Chemicals segment provides various custom chemicals that are used in the coatings, chemical intermediates, industrial and consumer cleaning, oil and gas, and specialty polymers industries; and performance chemicals, such as polymer modifiers, glycerin products, consumer cleaning products, surfactants, and several small-volume specialty chemicals and solvents for diverse applications. The Biofuels segment is involved in the production and sale of biodiesel and petrodiesel blends; and markets its biodiesel products directly to customers through trucks, barges, and rail cars. FutureFuel Corp. is headquartered in Saint Louis, Missouri.
Sector:	Basic Materials
Industry:	Specialty Chemicals
Address:	8235 Forsyth Boulevard, Saint Louis, MO, United States, 63105
Website:	https://futurefuelcorporation.com
ISIN:	US36116M1062
LEI:	529900WYQZSMWFXLA845

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	3.31
MA10:	3.29
MA20:	3.23
MA50:	3.37
MA100:	3.44
MA200:	4.01
STO9:	70.00
STO14:	81.25
RSI14:	55.26
WPR14:	-18.75
MTM14:	0.20
ROC14:	0.06
ATR:	0.06
Week High:	3.38
Week Low:	3.26
Month High:	3.38
Month Low:	3.06
Year High:	5.82
Year Low:	3.06
Volatility:	18.96

RECENT DIVIDENDS

Date	Amount
04 Jun 2025	$0.05
04 Mar 2025	$0.05
04 Dec 2024	$0.05
04 Sep 2024	$0.05
03 Sep 2024	$0.06
04 Jun 2024	$0.05
03 Jun 2024	$0.06
10 Apr 2024	$2.12
25 Mar 2024	$2.50
01 Mar 2024	$0.05