FutureFuel Corp.
FF · NYSE
Market closed$4.80$0.180000 (+3.90%)After hours $4.73 · -1.46%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 58.00 |
| July 17, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 58.00 |
| July 17, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 58.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 116.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 290.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 174.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 20.84K |
| July 17, 2026 | $4.80 | $4.80 | $4.78 | $4.79 | $4.79 | 621.00 |
| July 17, 2026 | $4.81 | $4.81 | $4.80 | $4.80 | $4.80 | 369.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 280.00 |
| July 17, 2026 | $4.81 | $4.81 | $4.80 | $4.80 | $4.80 | 518.00 |
| July 17, 2026 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 722.00 |
| July 17, 2026 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 1.70K |
| July 17, 2026 | $4.78 | $4.79 | $4.78 | $4.79 | $4.79 | 3.24K |
| July 17, 2026 | $4.77 | $4.78 | $4.77 | $4.78 | $4.78 | 988.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 11.00 |
| July 17, 2026 | $4.77 | $4.78 | $4.77 | $4.78 | $4.78 | 6.00 |
| July 17, 2026 | $4.76 | $4.77 | $4.76 | $4.77 | $4.77 | 2.27K |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 13.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 504.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 825.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 32.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 215.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 429.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 34.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 29.00 |
| July 17, 2026 | $4.75 | $4.76 | $4.75 | $4.76 | $4.76 | 458.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 100.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 124.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 16.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 2.31K |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 11.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 660.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 563.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | — |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 1.23K |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 5.02K |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 200.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 633.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 673.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 293.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 200.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 92.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 22.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 1.63K |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 30.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 395.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 25.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 5.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 680.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 204.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 3.28K |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 5.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 324.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 20.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 529.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 304.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1.27K |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 126.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 261.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 187.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 235.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 131.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | — |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 184.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 110.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.77 | $4.78 | $4.78 | 616.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 173.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 216.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 34.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 201.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 41.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 211.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 732.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | — |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | — |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 20.17 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 1.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 11.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 60.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 666.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.78 | $4.78 | $4.78 | 358.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 741.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 295.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 295.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 100.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 1.13K |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 91.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | — |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 115.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.77 | $4.77 | $4.77 | 2.45K |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 1.98K |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 197.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 348.00 |
| July 17, 2026 | $4.78 | $4.79 | $4.78 | $4.79 | $4.79 | 210.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 208.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.78 | $4.78 | $4.78 | 366.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 89.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 90.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 584.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 1.92K |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 117.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 53.29 |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 421.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 138.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 198.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 11.00 |
| July 17, 2026 | $4.79 | $4.79 | $4.78 | $4.78 | $4.78 | 1.62K |
| July 17, 2026 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 160.00 |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | — |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1.61K |
| July 17, 2026 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 146.00 |
| July 17, 2026 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 510.00 |
| July 17, 2026 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 2.24K |
| July 17, 2026 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | — |
| July 17, 2026 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 347.00 |
| July 17, 2026 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 1.21K |
| July 17, 2026 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | — |
| July 17, 2026 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 150.00 |
| July 17, 2026 | $4.77 | $4.81 | $4.76 | $4.81 | $4.81 | 1.46K |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 279.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 340.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 3.37K |
| July 17, 2026 | $4.74 | $4.75 | $4.74 | $4.75 | $4.75 | 2.32K |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 69.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 10.00 |
| July 17, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 486.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 101.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 121.00 |
| July 17, 2026 | $4.73 | $4.74 | $4.73 | $4.74 | $4.74 | 861.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | — |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 155.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 16.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 50.00 |
| July 17, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 5.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 639.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 162.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 10.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 112.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 50.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 150.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | — |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 112.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 232.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 298.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 110.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 133.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 136.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 936.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 63.00 |
| July 17, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 151.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 234.00 |
| July 17, 2026 | $4.72 | $4.74 | $4.72 | $4.73 | $4.73 | 794.00 |
| July 17, 2026 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | — |
| July 17, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 228.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 203.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 148.00 |
| July 17, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 372.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 110.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | — |
| July 17, 2026 | $4.75 | $4.75 | $4.74 | $4.74 | $4.74 | 1.15K |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | — |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | — |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 152.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.74 | $4.74 | $4.74 | 247.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 125.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 15.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 190.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 10.87 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 120.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | — |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 914.00 |
| July 17, 2026 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | — |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 4.21K |
| July 17, 2026 | $4.74 | $4.74 | $4.73 | $4.74 | $4.74 | 931.00 |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | — |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | — |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 3.02K |
| July 17, 2026 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 266.00 |
| July 17, 2026 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 109.00 |
| July 17, 2026 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 117.00 |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 89.00 |
| July 17, 2026 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 486.00 |
| July 17, 2026 | $4.73 | $4.73 | $4.71 | $4.71 | $4.71 | 11.25K |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 112.00 |
| July 17, 2026 | $4.75 | $4.76 | $4.75 | $4.75 | $4.75 | 2.10K |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 270.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 270.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 210.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 123.00 |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 500.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 346.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | — |
| July 17, 2026 | $4.76 | $4.78 | $4.76 | $4.78 | $4.78 | 2.44K |
| July 17, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 3.68K |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 595.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 1.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 39.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | — |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 357.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 125.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 220.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 236.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 244.00 |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 227.00 |
| July 17, 2026 | $4.77 | $4.77 | $4.76 | $4.76 | $4.76 | 1.10K |
| July 17, 2026 | $4.78 | $4.78 | $4.78 | $4.78 | $4.78 | 200.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 108.00 |
| July 17, 2026 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 11.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 11.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | — |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 231.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 124.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 110.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 180.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 1.27K |
| July 17, 2026 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 436.00 |
| July 17, 2026 | $4.74 | $4.74 | $4.73 | $4.73 | $4.73 | 518.00 |
| July 17, 2026 | $4.71 | $4.75 | $4.71 | $4.74 | $4.74 | 11.84K |
| July 17, 2026 | $4.69 | $4.71 | $4.68 | $4.71 | $4.71 | 22.02K |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 144.00 |
| July 17, 2026 | $4.68 | $4.69 | $4.68 | $4.68 | $4.68 | 4.09K |
| July 17, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 968.00 |
| July 17, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 108.00 |
| July 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | — |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | — |
| July 17, 2026 | $4.66 | $4.67 | $4.66 | $4.67 | $4.67 | — |
| July 17, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 415.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | — |
| July 17, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 202.00 |
| July 17, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | — |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 42.09 |
| July 17, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 1.16K |
| July 17, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 252.00 |
| July 17, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 347.00 |
| July 17, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 136.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 870.00 |
| July 17, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 753.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 84.00 |
| July 17, 2026 | $4.66 | $4.67 | $4.66 | $4.67 | $4.67 | — |
| July 17, 2026 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 306.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | — |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 256.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 110.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 447.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 308.00 |
| July 17, 2026 | $4.67 | $4.67 | $4.66 | $4.66 | $4.66 | 323.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | — |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 38.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 419.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 248.00 |
| July 17, 2026 | $4.69 | $4.69 | $4.68 | $4.68 | $4.68 | 41.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 196.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | — |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 200.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 383.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.67 | $4.67 | $4.67 | 878.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 126.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 201.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 1.22K |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | — |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | — |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 84.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | — |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 1.15K |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 398.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | — |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 581.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 215.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 135.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.67 | $4.68 | $4.68 | — |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 173.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 16.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 501.00 |
| July 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | — |
| July 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 57.00 |
| July 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 492.00 |
| July 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 12.00 |
| July 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | — |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 546.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.66 | $4.67 | $4.67 | 14.93K |
| July 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | — |
| July 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 150.00 |
| July 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 354.00 |
| July 17, 2026 | $4.70 | $4.70 | $4.69 | $4.69 | $4.69 | 1.39K |
| July 17, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 301.00 |
| July 17, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 584.00 |
| July 17, 2026 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 3.12K |
| July 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 6.00 |
| July 17, 2026 | $4.70 | $4.70 | $4.69 | $4.70 | $4.70 | 3.75K |
| July 17, 2026 | $4.70 | $4.70 | $4.69 | $4.69 | $4.69 | 1.00K |
| July 17, 2026 | $4.69 | $4.70 | $4.69 | $4.70 | $4.70 | 11.49K |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 545.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 527.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | — |
| July 17, 2026 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 148.00 |
| July 17, 2026 | $4.68 | $4.68 | $4.67 | $4.67 | $4.67 | 402.00 |
| July 17, 2026 | $4.68 | $4.70 | $4.68 | $4.70 | $4.70 | 2.69K |
| July 17, 2026 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 347.00 |