FutureFuel Corp. (FF) stock
FFNYSEIndustrial Organic ChemicalsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 9, 2026Score 13/3043% below fair value
$2.83+0.02 (+0.71%)
Close on Nov 12, 2026Market cap $124.13MP/E –Yield –
Price history
FutureFuel share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$2.83
+0.71% on the day
52-week range
$2.62 – $6.99
-59.5% from the high
Change over 52 weeks
-17.7%
From $3.44 on Nov 12, 2025
Average volume
541,666
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $2.83 | $2.92 | $2.62 | $2.83 | +0.71% | 1,705,451 |
| Nov 11, 2026 | $3.05 | $3.10 | $2.80 | $2.81 | -9.94% | 2,366,838 |
| Nov 10, 2026 | $3.57 | $3.62 | $2.77 | $3.12 | -38.46% | 7,430,095 |
| Nov 9, 2026 | $5.35 | $5.55 | $5.03 | $5.07 | -4.70% | 916,539 |
| Nov 6, 2026 | $5.33 | $5.46 | $5.27 | $5.32 | -1.48% | 359,558 |
| Nov 5, 2026 | $5.61 | $5.65 | $5.40 | $5.40 | -3.91% | 531,482 |
| Nov 4, 2026 | $5.70 | $5.77 | $5.51 | $5.62 | -1.23% | 484,239 |
| Nov 3, 2026 | $5.78 | $5.79 | $5.63 | $5.69 | -1.56% | 374,636 |
| Nov 2, 2026 | $5.65 | $5.84 | $5.61 | $5.78 | +1.94% | 457,706 |
| Oct 30, 2026 | $5.66 | $5.75 | $5.59 | $5.67 | -0.35% | 212,942 |
| Oct 29, 2026 | $5.80 | $5.83 | $5.59 | $5.69 | -1.90% | 478,500 |
| Oct 28, 2026 | $6.00 | $6.09 | $5.74 | $5.80 | -0.51% | 615,956 |
| Oct 27, 2026 | $5.72 | $5.87 | $5.65 | $5.83 | +1.92% | 1,006,938 |
| Oct 26, 2026 | $5.70 | $5.78 | $5.58 | $5.72 | +0.18% | 405,526 |
| Oct 23, 2026 | $5.50 | $5.73 | $5.49 | $5.71 | +3.44% | 584,807 |
| Oct 22, 2026 | $5.59 | $5.60 | $5.43 | $5.52 | -0.72% | 618,576 |
| Oct 21, 2026 | $5.55 | $5.70 | $5.46 | $5.56 | +1.46% | 378,144 |
| Oct 20, 2026 | $5.58 | $5.66 | $5.42 | $5.48 | -1.97% | 619,420 |
| Oct 19, 2026 | $5.58 | $5.74 | $5.55 | $5.59 | +0.18% | 558,385 |
| Oct 16, 2026 | $5.66 | $5.74 | $5.50 | $5.58 | -1.24% | 606,936 |
| Oct 15, 2026 | $5.44 | $5.67 | $5.40 | $5.65 | +3.67% | 413,029 |
| Oct 14, 2026 | $5.25 | $5.52 | $5.23 | $5.45 | +4.61% | 385,261 |
| Oct 13, 2026 | $5.20 | $5.24 | $5.13 | $5.21 | +0.19% | 304,684 |
| Oct 12, 2026 | $5.25 | $5.32 | $5.15 | $5.20 | -0.38% | 298,803 |
| Oct 9, 2026 | $5.20 | $5.28 | $5.12 | $5.22 | +0.77% | 233,768 |
| Oct 8, 2026 | $5.14 | $5.28 | $5.12 | $5.18 | +1.17% | 333,317 |
| Oct 7, 2026 | $5.14 | $5.17 | $5.09 | $5.12 | -0.78% | 136,943 |
| Oct 6, 2026 | $5.11 | $5.17 | $5.03 | $5.16 | +1.18% | 146,141 |
| Oct 5, 2026 | $5.16 | $5.19 | $5.04 | $5.10 | -1.16% | 189,040 |
| Oct 2, 2026 | $5.07 | $5.16 | $5.04 | $5.16 | +2.79% | 161,145 |
| Oct 1, 2026 | $5.11 | $5.12 | $5.01 | $5.02 | -1.76% | 257,074 |
| Sep 30, 2026 | $5.09 | $5.26 | $5.02 | $5.11 | +0.99% | 395,397 |
| Sep 29, 2026 | $5.07 | $5.10 | $4.98 | $5.06 | -0.39% | 163,818 |
| Sep 28, 2026 | $5.10 | $5.17 | $5.00 | $5.08 | -0.78% | 464,915 |
| Sep 25, 2026 | $5.14 | $5.17 | $5.01 | $5.12 | -0.39% | 379,474 |
| Sep 24, 2026 | $5.21 | $5.22 | $5.07 | $5.14 | -0.96% | 327,130 |
| Sep 23, 2026 | $5.30 | $5.30 | $5.13 | $5.19 | -1.89% | 357,919 |
| Sep 22, 2026 | $5.42 | $5.46 | $5.27 | $5.29 | -2.40% | 251,095 |
| Sep 21, 2026 | $5.54 | $5.55 | $5.36 | $5.42 | -2.52% | 248,619 |
| Sep 18, 2026 | $5.51 | $5.58 | $5.35 | $5.56 | +1.46% | 481,163 |
| Sep 17, 2026 | $5.40 | $5.52 | $5.35 | $5.48 | +1.29% | 308,208 |
| Sep 16, 2026 | $5.59 | $5.62 | $5.37 | $5.41 | -3.05% | 371,225 |
| Sep 15, 2026 | $5.49 | $5.65 | $5.45 | $5.58 | +1.82% | 486,333 |
| Sep 14, 2026 | $5.49 | $5.55 | $5.41 | $5.48 | +0.18% | 555,279 |
| Sep 11, 2026 | $5.34 | $5.50 | $5.32 | $5.47 | +2.24% | 415,365 |
| Sep 10, 2026 | $5.40 | $5.40 | $5.31 | $5.35 | -0.37% | 150,430 |
| Sep 9, 2026 | $5.40 | $5.47 | $5.33 | $5.37 | +0.56% | 242,079 |
| Sep 8, 2026 | $5.22 | $5.47 | $5.22 | $5.34 | +1.52% | 300,554 |
| Sep 4, 2026 | $5.31 | $5.31 | $5.15 | $5.26 | -0.75% | 353,976 |
| Sep 3, 2026 | $5.43 | $5.45 | $5.21 | $5.30 | -1.49% | 279,244 |
| Sep 2, 2026 | $5.47 | $5.55 | $5.36 | $5.38 | -1.47% | 283,627 |
| Sep 1, 2026 | $5.28 | $5.52 | $5.28 | $5.46 | +3.61% | 394,647 |
| Aug 31, 2026 | $5.40 | $5.42 | $5.06 | $5.27 | -1.31% | 428,899 |
| Aug 28, 2026 | $5.23 | $5.42 | $5.15 | $5.34 | +2.89% | 768,002 |
| Aug 27, 2026 | $5.32 | $5.44 | $5.17 | $5.19 | -2.26% | 627,076 |
| Aug 26, 2026 | $5.36 | $5.46 | $5.27 | $5.31 | -1.30% | 375,840 |
| Aug 25, 2026 | $5.47 | $5.52 | $5.35 | $5.38 | -2.18% | 223,272 |
| Aug 24, 2026 | $5.50 | $5.60 | $5.44 | $5.50 | -1.08% | 210,461 |
| Aug 21, 2026 | $5.51 | $5.62 | $5.48 | $5.56 | -0.36% | 318,973 |
| Aug 20, 2026 | $5.68 | $5.73 | $5.56 | $5.58 | -2.28% | 250,336 |
| Aug 19, 2026 | $5.62 | $5.80 | $5.58 | $5.71 | +0.88% | 225,768 |
| Aug 18, 2026 | $5.68 | $5.72 | $5.48 | $5.66 | -1.39% | 398,191 |
| Aug 17, 2026 | $5.56 | $5.85 | $5.56 | $5.74 | +2.68% | 341,822 |
| Aug 14, 2026 | $5.70 | $5.80 | $5.53 | $5.59 | -1.58% | 442,668 |
| Aug 13, 2026 | $5.84 | $5.89 | $5.67 | $5.68 | -2.91% | 479,948 |
| Aug 12, 2026 | $6.39 | $6.39 | $5.73 | $5.85 | -8.16% | 933,652 |
| Aug 11, 2026 | $6.59 | $6.99 | $6.11 | $6.37 | +23.45% | 3,716,236 |
| Aug 10, 2026 | $5.10 | $5.35 | $5.10 | $5.16 | +1.38% | 1,481,136 |
| Aug 7, 2026 | $5.27 | $5.32 | $5.03 | $5.09 | -2.30% | 388,609 |
| Aug 6, 2026 | $4.97 | $5.40 | $4.89 | $5.21 | +5.25% | 620,673 |
| Aug 5, 2026 | $4.99 | $4.99 | $4.87 | $4.95 | +0.61% | 165,680 |
| Aug 4, 2026 | $4.88 | $5.01 | $4.86 | $4.92 | +0.41% | 286,308 |
| Aug 3, 2026 | $4.92 | $4.95 | $4.82 | $4.90 | -1.01% | 148,900 |
| Jul 31, 2026 | $5.01 | $5.05 | $4.78 | $4.95 | -0.40% | 221,454 |
| Jul 30, 2026 | $4.72 | $4.99 | $4.72 | $4.97 | +6.42% | 404,512 |
| Jul 29, 2026 | $4.73 | $4.87 | $4.62 | $4.67 | +1.30% | 250,965 |
| Jul 28, 2026 | $4.67 | $4.75 | $4.60 | $4.61 | -0.22% | 169,530 |
| Jul 27, 2026 | $4.63 | $4.72 | $4.57 | $4.62 | -0.65% | 193,352 |
| Jul 24, 2026 | $4.72 | $4.80 | $4.61 | $4.65 | -1.48% | 230,680 |
| Jul 23, 2026 | $4.87 | $4.90 | $4.70 | $4.72 | -3.28% | 278,757 |
| Jul 22, 2026 | $5.00 | $5.10 | $4.80 | $4.88 | -2.20% | 412,984 |
| Jul 21, 2026 | $4.97 | $5.24 | $4.92 | $4.99 | +4.83% | 591,791 |
| Jul 20, 2026 | $4.75 | $4.96 | $4.73 | $4.76 | -0.83% | 276,087 |
| Jul 17, 2026 | $4.62 | $4.82 | $4.57 | $4.80 | +3.90% | 373,287 |
| Jul 16, 2026 | $4.65 | $4.76 | $4.61 | $4.62 | -0.43% | 259,589 |
| Jul 15, 2026 | $4.74 | $4.77 | $4.61 | $4.64 | -1.69% | 221,227 |
| Jul 14, 2026 | $4.73 | $4.82 | $4.60 | $4.72 | +0.43% | 184,676 |
| Jul 13, 2026 | $4.67 | $4.86 | $4.55 | $4.70 | +1.29% | 539,472 |
| Jul 10, 2026 | $4.60 | $4.73 | $4.59 | $4.64 | +0.43% | 343,115 |
| Jul 9, 2026 | $4.69 | $4.79 | $4.61 | $4.62 | -1.28% | 183,669 |
| Jul 8, 2026 | $4.59 | $4.78 | $4.56 | $4.68 | +2.63% | 349,694 |
| Jul 7, 2026 | $4.64 | $4.65 | $4.54 | $4.56 | +0.22% | 187,985 |
| Jul 6, 2026 | $4.69 | $4.75 | $4.54 | $4.55 | -2.99% | 221,218 |
| Jul 2, 2026 | $4.68 | $4.70 | $4.52 | $4.69 | +1.08% | 257,628 |
| Jul 1, 2026 | $4.49 | $4.69 | $4.48 | $4.64 | +2.65% | 283,203 |
| Jun 30, 2026 | $4.64 | $4.64 | $4.45 | $4.52 | -2.38% | 446,628 |
| Jun 29, 2026 | $4.19 | $4.66 | $4.19 | $4.63 | +9.20% | 490,647 |
| Jun 26, 2026 | $4.12 | $4.25 | $4.12 | $4.24 | +3.16% | 650,317 |
| Jun 25, 2026 | $4.20 | $4.20 | $4.09 | $4.11 | -1.20% | 181,333 |
| Jun 24, 2026 | $4.05 | $4.18 | $3.99 | $4.16 | +2.21% | 224,067 |
| Jun 23, 2026 | $4.05 | $4.11 | $4.03 | $4.07 | +0.25% | 264,403 |
| Jun 22, 2026 | $4.23 | $4.23 | $4.04 | $4.06 | -4.25% | 190,983 |
| Jun 18, 2026 | $4.23 | $4.27 | $4.20 | $4.24 | +0.24% | 186,970 |
| Jun 17, 2026 | $4.33 | $4.35 | $4.21 | $4.23 | -2.53% | 186,074 |
| Jun 16, 2026 | $4.40 | $4.48 | $4.24 | $4.34 | -0.69% | 322,472 |
| Jun 15, 2026 | $4.56 | $4.58 | $4.37 | $4.37 | -5.00% | 283,176 |
| Jun 12, 2026 | $4.57 | $4.67 | $4.53 | $4.60 | +0.88% | 119,144 |
| Jun 11, 2026 | $4.62 | $4.75 | $4.54 | $4.56 | -0.22% | 424,577 |
| Jun 10, 2026 | $4.54 | $4.63 | $4.49 | $4.57 | +1.33% | 416,722 |
| Jun 9, 2026 | $4.50 | $4.53 | $4.41 | $4.51 | +1.35% | 351,392 |
| Jun 8, 2026 | $4.37 | $4.54 | $4.36 | $4.45 | +2.30% | 271,524 |
| Jun 5, 2026 | $4.53 | $4.60 | $4.35 | $4.35 | -0.46% | 342,631 |
| Jun 4, 2026 | $4.26 | $4.41 | $4.23 | $4.37 | +2.34% | 315,936 |
| Jun 3, 2026 | $4.31 | $4.45 | $4.23 | $4.27 | -0.70% | 207,091 |
| Jun 2, 2026 | $4.19 | $4.36 | $4.19 | $4.30 | +2.87% | 215,379 |
| Jun 1, 2026 | $4.08 | $4.22 | $4.06 | $4.18 | +0.97% | 220,545 |
| May 29, 2026 | $4.19 | $4.19 | $4.09 | $4.14 | -0.72% | 210,298 |
| May 28, 2026 | $4.12 | $4.19 | $4.06 | $4.17 | +2.46% | 183,058 |
| May 27, 2026 | $4.00 | $4.13 | $4.00 | $4.07 | +0.99% | 211,946 |
| May 26, 2026 | $4.08 | $4.18 | $4.02 | $4.03 | -2.18% | 250,424 |
| May 22, 2026 | $4.13 | $4.19 | $4.04 | $4.12 | +0.98% | 215,769 |
| May 21, 2026 | $3.99 | $4.11 | $3.96 | $4.08 | +1.75% | 241,317 |
| May 20, 2026 | $4.08 | $4.16 | $4.00 | $4.01 | -1.72% | 229,955 |
| May 19, 2026 | $4.22 | $4.22 | $4.05 | $4.08 | -3.32% | 290,910 |
| May 18, 2026 | $4.02 | $4.31 | $3.91 | $4.22 | +4.71% | 418,931 |
| May 15, 2026 | $4.11 | $4.13 | $4.02 | $4.03 | -2.89% | 314,128 |
| May 14, 2026 | $4.05 | $4.27 | $4.01 | $4.15 | +2.22% | 395,413 |
| May 13, 2026 | $4.05 | $4.09 | $3.95 | $4.06 | -0.25% | 750,743 |
| May 12, 2026 | $4.56 | $4.65 | $4.05 | $4.07 | -15.91% | 899,680 |
| May 11, 2026 | $4.89 | $4.94 | $4.80 | $4.84 | -1.22% | 341,933 |
| May 8, 2026 | $4.80 | $4.93 | $4.76 | $4.90 | +2.08% | 214,460 |
| May 7, 2026 | $4.76 | $4.82 | $4.66 | $4.80 | +0.21% | 267,590 |
| May 6, 2026 | $4.94 | $4.94 | $4.77 | $4.79 | -3.82% | 244,571 |
| May 5, 2026 | $4.95 | $5.11 | $4.95 | $4.98 | +1.63% | 266,436 |
| May 4, 2026 | $4.88 | $4.97 | $4.76 | $4.90 | +0.62% | 336,676 |
| May 1, 2026 | $4.98 | $5.12 | $4.81 | $4.87 | -2.21% | 537,794 |
| Apr 30, 2026 | $4.48 | $5.07 | $4.48 | $4.98 | +10.42% | 733,773 |
| Apr 29, 2026 | $4.24 | $4.52 | $4.21 | $4.51 | +6.62% | 574,274 |
| Apr 28, 2026 | $4.18 | $4.26 | $4.12 | $4.23 | +1.44% | 295,265 |
| Apr 27, 2026 | $4.12 | $4.26 | $4.11 | $4.17 | +1.21% | 357,573 |
| Apr 24, 2026 | $4.15 | $4.19 | $4.07 | $4.12 | -0.24% | 142,119 |
| Apr 23, 2026 | $4.29 | $4.29 | $4.11 | $4.13 | -2.82% | 210,538 |
| Apr 22, 2026 | $4.28 | $4.31 | $4.23 | $4.25 | +0.47% | 341,120 |
| Apr 21, 2026 | $4.27 | $4.29 | $4.16 | $4.23 | -0.70% | 321,002 |
| Apr 20, 2026 | $4.20 | $4.32 | $4.16 | $4.26 | +1.19% | 793,636 |
| Apr 17, 2026 | $4.04 | $4.23 | $4.01 | $4.21 | +3.44% | 440,995 |
| Apr 16, 2026 | $4.00 | $4.16 | $4.00 | $4.07 | +1.75% | 415,697 |
| Apr 15, 2026 | $4.25 | $4.25 | $3.95 | $4.00 | -3.61% | 496,579 |
| Apr 14, 2026 | $4.20 | $4.27 | $4.15 | $4.15 | -1.19% | 343,704 |
| Apr 13, 2026 | $4.12 | $4.29 | $4.10 | $4.20 | +2.19% | 597,424 |
| Apr 10, 2026 | $4.23 | $4.24 | $4.03 | $4.11 | -2.61% | 352,410 |
| Apr 9, 2026 | $4.29 | $4.46 | $4.22 | $4.22 | -1.40% | 548,172 |
| Apr 8, 2026 | $4.27 | $4.29 | $4.18 | $4.28 | +0.94% | 536,095 |
| Apr 7, 2026 | $4.21 | $4.33 | $4.20 | $4.24 | +1.19% | 755,078 |
| Apr 6, 2026 | $4.16 | $4.24 | $4.10 | $4.19 | +0.24% | 339,924 |
| Apr 2, 2026 | $4.00 | $4.33 | $4.00 | $4.18 | +3.98% | 946,684 |
| Apr 1, 2026 | $3.83 | $4.05 | $3.83 | $4.02 | +4.42% | 845,192 |
| Mar 31, 2026 | $3.71 | $3.88 | $3.68 | $3.85 | -2.28% | 846,316 |
| Mar 30, 2026 | $3.97 | $4.03 | $3.79 | $3.94 | 0.00% | 663,724 |
| Mar 27, 2026 | $3.71 | $4.04 | $3.66 | $3.94 | +5.63% | 598,409 |
| Mar 26, 2026 | $3.61 | $3.75 | $3.61 | $3.73 | +2.19% | 275,217 |
| Mar 25, 2026 | $3.72 | $3.74 | $3.56 | $3.65 | -1.62% | 583,295 |
| Mar 24, 2026 | $3.42 | $3.77 | $3.42 | $3.71 | +8.80% | 1,017,742 |
| Mar 23, 2026 | $3.24 | $3.52 | $3.20 | $3.41 | +7.91% | 730,674 |
| Mar 20, 2026 | $3.36 | $3.36 | $3.12 | $3.16 | -6.78% | 846,550 |
| Mar 19, 2026 | $3.45 | $3.48 | $3.26 | $3.39 | -2.87% | 710,000 |
| Mar 18, 2026 | $3.99 | $4.08 | $3.46 | $3.49 | -12.31% | 792,516 |
| Mar 17, 2026 | $3.97 | $4.31 | $3.90 | $3.98 | -6.79% | 1,122,437 |
| Mar 16, 2026 | $4.30 | $4.40 | $4.22 | $4.27 | +0.95% | 390,996 |
| Mar 13, 2026 | $4.36 | $4.39 | $4.16 | $4.23 | -2.08% | 744,933 |
| Mar 12, 2026 | $4.40 | $4.44 | $4.27 | $4.32 | -2.92% | 569,177 |
| Mar 11, 2026 | $4.32 | $4.51 | $4.32 | $4.45 | +3.01% | 399,356 |
| Mar 10, 2026 | $4.50 | $4.50 | $4.32 | $4.32 | -3.57% | 337,993 |
| Mar 9, 2026 | $4.50 | $4.54 | $4.35 | $4.48 | -1.97% | 489,059 |
| Mar 6, 2026 | $4.28 | $4.64 | $4.26 | $4.57 | +6.28% | 906,008 |
| Mar 5, 2026 | $4.35 | $4.45 | $4.29 | $4.30 | -2.05% | 555,506 |
| Mar 4, 2026 | $4.24 | $4.44 | $4.16 | $4.39 | +2.09% | 374,634 |
| Mar 3, 2026 | $4.32 | $4.41 | $4.23 | $4.30 | -2.05% | 441,428 |
| Mar 2, 2026 | $4.30 | $4.40 | $4.18 | $4.39 | +1.62% | 369,643 |
| Feb 27, 2026 | $4.39 | $4.46 | $4.30 | $4.32 | -2.04% | 263,876 |
| Feb 26, 2026 | $4.47 | $4.56 | $4.28 | $4.41 | +0.46% | 374,005 |
| Feb 25, 2026 | $4.41 | $4.43 | $4.17 | $4.39 | -0.45% | 431,889 |
| Feb 24, 2026 | $4.56 | $4.62 | $4.20 | $4.41 | -3.71% | 642,604 |
| Feb 23, 2026 | $4.28 | $4.94 | $4.24 | $4.58 | +5.77% | 1,354,902 |
| Feb 20, 2026 | $4.19 | $4.38 | $4.10 | $4.33 | +2.36% | 482,218 |
| Feb 19, 2026 | $4.00 | $4.39 | $3.97 | $4.23 | +7.09% | 1,119,753 |
| Feb 18, 2026 | $3.77 | $3.98 | $3.76 | $3.95 | +5.61% | 499,124 |
| Feb 17, 2026 | $3.76 | $3.79 | $3.74 | $3.74 | -0.53% | 119,059 |
| Feb 13, 2026 | $3.83 | $3.83 | $3.75 | $3.76 | 0.00% | 128,467 |
| Feb 12, 2026 | $3.76 | $3.80 | $3.75 | $3.76 | +0.27% | 165,107 |
| Feb 11, 2026 | $3.72 | $3.78 | $3.66 | $3.75 | +0.81% | 122,673 |
| Feb 10, 2026 | $3.68 | $3.83 | $3.68 | $3.72 | +0.81% | 170,102 |
| Feb 9, 2026 | $3.61 | $3.70 | $3.60 | $3.69 | +1.65% | 152,304 |
| Feb 6, 2026 | $3.68 | $3.76 | $3.63 | $3.63 | -0.55% | 333,425 |
| Feb 5, 2026 | $3.58 | $3.68 | $3.50 | $3.65 | +3.69% | 340,962 |
| Feb 4, 2026 | $3.51 | $3.63 | $3.51 | $3.52 | +0.86% | 321,567 |
| Feb 3, 2026 | $3.40 | $3.50 | $3.40 | $3.49 | +2.65% | 306,251 |
| Feb 2, 2026 | $3.29 | $3.44 | $3.25 | $3.40 | +3.34% | 228,249 |
| Jan 30, 2026 | $3.26 | $3.30 | $3.24 | $3.29 | 0.00% | 144,467 |
| Jan 29, 2026 | $3.30 | $3.33 | $3.23 | $3.29 | +0.61% | 318,046 |
| Jan 28, 2026 | $3.28 | $3.31 | $3.22 | $3.27 | -0.30% | 158,716 |
| Jan 27, 2026 | $3.29 | $3.34 | $3.25 | $3.28 | -0.61% | 137,590 |
| Jan 26, 2026 | $3.40 | $3.40 | $3.25 | $3.30 | -2.94% | 186,844 |
| Jan 23, 2026 | $3.37 | $3.41 | $3.35 | $3.40 | +0.29% | 144,899 |
| Jan 22, 2026 | $3.39 | $3.43 | $3.36 | $3.39 | +0.89% | 103,285 |
| Jan 21, 2026 | $3.32 | $3.39 | $3.31 | $3.36 | +2.44% | 136,759 |
| Jan 20, 2026 | $3.35 | $3.36 | $3.26 | $3.28 | -2.96% | 176,740 |
| Jan 16, 2026 | $3.40 | $3.43 | $3.36 | $3.38 | 0.00% | 155,274 |
| Jan 15, 2026 | $3.42 | $3.47 | $3.35 | $3.38 | -0.88% | 186,837 |
| Jan 14, 2026 | $3.33 | $3.43 | $3.32 | $3.41 | +2.71% | 166,446 |
| Jan 13, 2026 | $3.32 | $3.37 | $3.28 | $3.32 | +0.61% | 134,925 |
| Jan 12, 2026 | $3.33 | $3.35 | $3.26 | $3.30 | -0.60% | 165,010 |
| Jan 9, 2026 | $3.29 | $3.34 | $3.25 | $3.32 | +1.84% | 209,752 |
| Jan 8, 2026 | $3.25 | $3.29 | $3.20 | $3.26 | +0.62% | 248,599 |
| Jan 7, 2026 | $3.16 | $3.32 | $3.15 | $3.24 | +2.53% | 292,626 |
| Jan 6, 2026 | $3.20 | $3.22 | $3.14 | $3.16 | -0.94% | 210,443 |
| Jan 5, 2026 | $3.17 | $3.24 | $3.16 | $3.19 | +0.31% | 220,660 |
| Jan 2, 2026 | $3.20 | $3.22 | $3.12 | $3.18 | -0.31% | 260,838 |
| Dec 31, 2025 | $3.19 | $3.22 | $3.16 | $3.19 | 0.00% | 233,468 |
| Dec 30, 2025 | $3.24 | $3.24 | $3.18 | $3.19 | -1.85% | 268,500 |
| Dec 29, 2025 | $3.21 | $3.26 | $3.17 | $3.25 | +0.31% | 244,715 |
| Dec 26, 2025 | $3.21 | $3.25 | $3.19 | $3.24 | +0.31% | 163,102 |
| Dec 24, 2025 | $3.20 | $3.25 | $3.20 | $3.23 | +1.25% | 141,679 |
| Dec 23, 2025 | $3.24 | $3.33 | $3.16 | $3.19 | -1.24% | 182,534 |
| Dec 22, 2025 | $3.35 | $3.41 | $3.23 | $3.23 | -5.28% | 230,254 |
| Dec 19, 2025 | $3.39 | $3.41 | $3.33 | $3.41 | +1.19% | 345,023 |
| Dec 18, 2025 | $3.40 | $3.43 | $3.33 | $3.37 | +0.30% | 160,253 |
| Dec 17, 2025 | $3.33 | $3.41 | $3.33 | $3.36 | +0.60% | 147,318 |
| Dec 16, 2025 | $3.32 | $3.36 | $3.32 | $3.34 | -0.30% | 125,874 |
| Dec 15, 2025 | $3.39 | $3.41 | $3.24 | $3.35 | -0.59% | 324,637 |
| Dec 12, 2025 | $3.46 | $3.48 | $3.35 | $3.37 | -2.60% | 187,099 |
| Dec 11, 2025 | $3.26 | $3.49 | $3.25 | $3.46 | +8.81% | 277,685 |
| Dec 10, 2025 | $3.17 | $3.28 | $3.17 | $3.18 | +0.63% | 514,575 |
| Dec 9, 2025 | $3.18 | $3.24 | $3.15 | $3.16 | -0.63% | 158,658 |
| Dec 8, 2025 | $3.21 | $3.25 | $3.18 | $3.18 | -0.93% | 179,870 |
| Dec 5, 2025 | $3.25 | $3.26 | $3.20 | $3.21 | -1.23% | 192,035 |
| Dec 4, 2025 | $3.33 | $3.35 | $3.23 | $3.25 | -5.25% | 183,122 |
| Dec 3, 2025 | $3.33 | $3.44 | $3.33 | $3.43 | +3.31% | 186,400 |
| Dec 2, 2025 | $3.35 | $3.37 | $3.26 | $3.32 | -0.90% | 191,564 |
| Dec 1, 2025 | $3.30 | $3.45 | $3.30 | $3.35 | +1.52% | 203,780 |
| Nov 28, 2025 | $3.34 | $3.34 | $3.28 | $3.30 | +1.23% | 55,358 |
| Nov 26, 2025 | $3.20 | $3.31 | $3.20 | $3.26 | +0.93% | 201,972 |
| Nov 25, 2025 | $3.15 | $3.24 | $3.15 | $3.23 | +2.22% | 126,505 |
| Nov 24, 2025 | $3.21 | $3.21 | $3.11 | $3.16 | -1.25% | 242,286 |
| Nov 21, 2025 | $3.13 | $3.25 | $3.11 | $3.20 | +1.91% | 228,333 |
| Nov 20, 2025 | $3.20 | $3.23 | $3.14 | $3.14 | +1.29% | 279,856 |
| Nov 19, 2025 | $3.30 | $3.33 | $3.09 | $3.10 | -5.20% | 249,492 |
| Nov 18, 2025 | $3.27 | $3.29 | $3.24 | $3.27 | +0.62% | 147,393 |
| Nov 17, 2025 | $3.33 | $3.38 | $3.25 | $3.25 | -3.27% | 190,582 |
| Nov 14, 2025 | $3.40 | $3.43 | $3.36 | $3.36 | -1.18% | 178,751 |
| Nov 13, 2025 | $3.42 | $3.46 | $3.39 | $3.40 | -1.16% | 213,233 |
| Nov 12, 2025 | $3.46 | $3.47 | $3.39 | $3.44 | 0.00% | 233,613 |
| Nov 11, 2025 | $3.88 | $3.88 | $3.42 | $3.44 | -11.34% | 407,130 |
| Nov 10, 2025 | $3.89 | $3.89 | $3.81 | $3.88 | +1.84% | 152,271 |
| Nov 7, 2025 | $3.76 | $3.84 | $3.75 | $3.81 | +1.60% | 123,995 |
| Nov 6, 2025 | $3.93 | $3.93 | $3.75 | $3.75 | -3.60% | 140,926 |
| Nov 5, 2025 | $3.78 | $3.90 | $3.78 | $3.89 | +3.46% | 132,869 |
| Nov 4, 2025 | $3.81 | $3.96 | $3.74 | $3.76 | -2.84% | 229,172 |
| Nov 3, 2025 | $3.92 | $3.96 | $3.85 | $3.87 | -1.53% | 127,478 |
| Oct 31, 2025 | $3.88 | $3.95 | $3.85 | $3.93 | – | 163,616 |
Seasonality
FF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 0.6% | 2.1% | 5.6% | -5.4% | 4.9% | 2.5% | -2.9% | 1.1% | 1.4% | -5.3% | -0.1% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 9 |
| 2026 | 3.1% | 31.3% | -9.6% | 29.4% | -16.9% | 9.4% | 9.5% | 6.5% | -2.9% | 11.0% | -50.1% | |
| 2025 | 3.2% | -17.2% | -12.5% | 5.4% | -3.9% | -0.3% | 4.4% | -4.2% | 1.5% | 1.3% | -16.0% | -1.6% |
| 2024 | -6.3% | 4.0% | 37.1% | -3.2% | -21.0% | 21.6% | 9.0% | 11.6% | -6.9% | 5.0% | -13.7% | 2.7% |
| 2023 | 14.0% | -4.9% | -15.7% | 1.6% | 14.0% | 4.2% | 9.8% | -26.6% | 1.3% | -8.6% | -8.4% | 2.4% |
| 2022 | 2.1% | -4.9% | 32.2% | -2.3% | -23.8% | 1.3% | -1.2% | 2.2% | -17.1% | 13.2% | 30.2% | -8.0% |
| 2021 | 4.7% | 10.8% | -1.0% | -12.6% | -3.5% | -6.5% | -11.5% | -5.1% | -11.0% | -1.0% | 7.6% | 1.3% |
| 2020 | -11.5% | -6.7% | 10.8% | 21.2% | 26.6% | -8.6% | 10.3% | -7.7% | -6.0% | 4.6% | 1.3% | 5.9% |
| 2019 | 15.4% | 1.0% | -27.3% | 9.6% | -28.9% | 12.6% | -0.3% | -6.9% | 10.8% | 3.3% | -8.5% | 10.4% |
| 2018 | -4.9% | -10.1% | 0.0% | -2.4% | 15.6% | 4.0% | -1.8% | 8.2% | 25.0% | -11.5% | 5.7% | -8.2% |
| 2017 | -6.5% | 2.3% | 7.2% | 9.0% | -12.0% | 11.4% | -3.5% | -7.0% | 16.8% | -3.6% | -0.7% | -6.1% |
See a number that looks wrong?