Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Full House Rsts (NQ: FLL )

5.220 +0.025 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.460 2.530 2.376 2.480 62,336 +0.02(+0.72%)
Oct 30, 2019 2.420 2.500 2.414 2.462 41,765 +0.04(+1.74%)
Oct 29, 2019 2.510 2.510 2.370 2.420 43,737 -0.03(-1.22%)
Oct 28, 2019 2.600 2.620 2.450 2.450 68,970 -0.09(-3.54%)
Oct 25, 2019 2.590 2.670 2.527 2.540 89,900 -0.07(-2.68%)
Oct 24, 2019 2.590 2.630 2.440 2.610 60,840 +0.03(+1.16%)
Oct 23, 2019 2.470 2.590 2.400 2.580 98,772 +0.11(+4.45%)
Oct 22, 2019 2.330 2.520 2.329 2.470 144,359 +0.14(+6.01%)
Oct 21, 2019 2.300 2.350 2.300 2.330 57,108 +0.03(+1.30%)
Oct 18, 2019 2.200 2.350 2.200 2.300 246,900 +0.11(+5.02%)
Oct 17, 2019 2.190 2.240 2.120 2.190 81,670 -0.02(-0.90%)
Oct 16, 2019 2.220 2.230 2.140 2.210 84,152 +0.04(+1.84%)
Oct 15, 2019 2.190 2.210 2.110 2.170 27,193 -0.05(-2.25%)
Oct 14, 2019 2.190 2.230 2.110 2.220 73,919 +0.03(+1.37%)
Oct 11, 2019 2.190 2.240 2.160 2.190 67,800 +0.03(+1.39%)
Oct 10, 2019 2.060 2.220 2.060 2.160 97,909 +0.08(+3.85%)
Oct 09, 2019 2.170 2.240 2.060 2.080 178,649 -0.09(-4.15%)
Oct 08, 2019 2.240 2.300 2.150 2.170 45,755 -0.10(-4.41%)
Oct 07, 2019 2.310 2.340 2.260 2.270 20,721 -0.03(-1.30%)
Oct 04, 2019 2.200 2.300 2.200 2.300 252,100 +0.10(+4.55%)
Oct 03, 2019 2.190 2.260 2.190 2.200 134,834 -0.05(-2.22%)
Oct 02, 2019 2.230 2.263 2.140 2.250 82,841 +0.00(+0.00%)
Oct 01, 2019 2.150 2.260 2.100 2.250 224,862 +0.09(+4.17%)
Sep 30, 2019 2.080 2.160 2.050 2.160 342,694 +0.08(+3.85%)
Sep 27, 2019 2.170 2.190 2.071 2.080 26,400 -0.06(-2.80%)
Sep 26, 2019 2.160 2.190 2.110 2.140 90,840 -0.01(-0.47%)
Sep 25, 2019 2.150 2.180 2.080 2.150 178,846 +0.06(+2.87%)
Sep 24, 2019 2.070 2.090 2.024 2.090 41,973 +0.01(+0.48%)
Sep 23, 2019 2.100 2.100 2.050 2.080 18,094 -0.02(-0.95%)
Sep 20, 2019 2.100 2.100 2.050 2.100 27,500 +0.00(+0.00%)
Sep 19, 2019 2.070 2.110 2.040 2.100 52,591 +0.04(+1.94%)
Sep 18, 2019 2.040 2.110 2.035 2.060 167,248 +0.02(+0.98%)
Sep 17, 2019 1.950 2.090 1.950 2.040 134,139 +0.04(+2.00%)
Sep 16, 2019 1.950 2.000 1.880 2.000 46,139 +0.05(+2.56%)
Sep 13, 2019 1.940 1.970 1.920 1.950 3,600 +0.05(+2.63%)
Sep 12, 2019 1.970 1.970 1.895 1.900 8,957 -0.04(-2.06%)
Sep 11, 2019 1.950 2.000 1.940 1.940 26,011 -0.03(-1.52%)
Sep 10, 2019 1.960 1.970 1.950 1.970 37,723 +0.04(+2.07%)
Sep 09, 2019 1.850 1.960 1.850 1.930 33,851 +0.04(+2.12%)
Sep 06, 2019 2.000 2.000 1.860 1.890 42,700 -0.07(-3.57%)
Sep 05, 2019 1.980 2.010 1.950 1.960 38,840 +0.02(+1.29%)
Sep 04, 2019 1.970 2.020 1.935 1.935 1,559 +0.02(+0.80%)
Sep 03, 2019 2.000 2.040 1.910 1.920 3,886 -0.10(-4.97%)
Aug 30, 2019 2.010 2.040 1.910 2.020 15,800 -0.02(-0.98%)
Aug 29, 2019 1.990 2.040 1.980 2.040 15,551 +0.10(+5.15%)
Aug 28, 2019 2.000 2.000 1.936 1.940 1,675 +0.02(+1.04%)
Aug 27, 2019 1.960 1.990 1.900 1.920 9,852 -0.10(-4.95%)
Aug 26, 2019 2.020 2.020 1.900 2.020 13,702 +0.01(+0.50%)
Aug 23, 2019 1.990 2.100 1.990 2.010 53,800 +0.05(+2.55%)
Aug 22, 2019 1.890 1.960 1.880 1.960 27,727 +0.09(+4.81%)
Aug 21, 2019 1.950 1.950 1.859 1.870 7,351 -0.13(-6.50%)
Aug 20, 2019 1.850 2.000 1.850 2.000 3,092 +0.20(+11.11%)
Aug 19, 2019 1.820 1.900 1.800 1.800 12,586 -0.06(-3.23%)
Aug 16, 2019 1.830 1.860 1.760 1.860 14,200 +0.05(+2.76%)
Aug 15, 2019 1.870 1.870 1.800 1.810 17,877 -0.06(-3.21%)
Aug 14, 2019 1.880 2.040 1.820 1.870 93,446 +0.00(+0.00%)
Aug 13, 2019 1.880 1.890 1.850 1.870 7,718 +0.01(+0.54%)
Aug 12, 2019 1.820 2.010 1.820 1.860 32,980 +0.06(+3.33%)
Aug 09, 2019 1.740 1.820 1.709 1.800 64,000 +0.08(+4.65%)
Aug 08, 2019 1.760 1.775 1.700 1.720 19,682 -0.02(-1.15%)
Aug 07, 2019 1.788 1.788 1.690 1.740 15,799 +0.04(+2.35%)
Aug 06, 2019 1.740 1.910 1.700 1.700 147,043 -0.04(-2.30%)
Aug 05, 2019 1.730 1.900 1.710 1.740 167,169 -0.05(-2.79%)
Aug 02, 2019 1.800 1.820 1.750 1.790 22,500 -0.03(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.