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 (%)
Dec 31, 2019 3.320 3.380 3.307 3.350 18,100 +0.07(+2.13%)
Dec 30, 2019 3.340 3.422 3.240 3.280 79,640 -0.07(-2.09%)
Dec 27, 2019 3.390 3.410 3.330 3.350 30,800 -0.02(-0.59%)
Dec 26, 2019 3.380 3.400 3.300 3.370 15,655 +0.02(+0.60%)
Dec 24, 2019 3.460 3.480 3.350 3.350 22,500 -0.07(-2.05%)
Dec 23, 2019 3.600 3.600 3.400 3.420 103,922 -0.18(-5.00%)
Dec 20, 2019 3.160 3.600 3.152 3.600 289,600 +0.45(+14.29%)
Dec 19, 2019 3.160 3.214 3.070 3.150 153,409 -0.06(-1.87%)
Dec 18, 2019 3.160 3.240 3.020 3.210 58,710 +0.03(+0.94%)
Dec 17, 2019 3.240 3.304 3.080 3.180 84,742 -0.02(-0.63%)
Dec 16, 2019 3.470 3.470 3.200 3.200 154,434 -0.20(-5.88%)
Dec 13, 2019 3.420 3.420 3.285 3.400 49,100 -0.05(-1.45%)
Dec 12, 2019 3.460 3.480 3.370 3.450 71,960 +0.01(+0.29%)
Dec 11, 2019 3.370 3.450 3.350 3.440 46,002 +0.08(+2.38%)
Dec 10, 2019 3.300 3.380 3.230 3.360 69,629 +0.02(+0.60%)
Dec 09, 2019 3.480 3.504 3.210 3.340 235,454 -0.19(-5.38%)
Dec 06, 2019 3.550 3.620 3.520 3.530 52,300 +0.01(+0.28%)
Dec 05, 2019 3.460 3.550 3.420 3.520 78,889 +0.11(+3.23%)
Dec 04, 2019 3.590 3.640 3.350 3.410 224,861 -0.18(-5.01%)
Dec 03, 2019 3.440 3.650 3.300 3.590 170,172 +0.10(+2.87%)
Dec 02, 2019 3.550 3.550 3.410 3.490 135,498 -0.01(-0.29%)
Nov 29, 2019 3.600 3.620 3.470 3.500 66,800 -0.14(-3.85%)
Nov 27, 2019 3.530 3.800 3.480 3.640 310,200 +0.11(+3.12%)
Nov 26, 2019 3.400 3.770 3.400 3.530 690,716 +0.16(+4.75%)
Nov 25, 2019 3.190 3.990 3.180 3.370 1,341,253 +0.18(+5.64%)
Nov 22, 2019 3.190 3.300 3.111 3.190 102,400 +0.04(+1.27%)
Nov 21, 2019 3.090 3.200 3.090 3.150 126,887 +0.07(+2.27%)
Nov 20, 2019 2.980 3.380 2.980 3.080 320,732 +0.09(+3.01%)
Nov 19, 2019 3.050 3.050 2.970 2.990 339,322 +0.00(+0.00%)
Nov 18, 2019 3.020 3.050 2.950 2.990 83,098 -0.01(-0.33%)
Nov 15, 2019 2.980 3.060 2.970 3.000 119,400 +0.02(+0.67%)
Nov 14, 2019 2.960 3.050 2.950 2.980 143,074 +0.02(+0.68%)
Nov 13, 2019 3.040 3.200 2.914 2.960 72,596 -0.07(-2.31%)
Nov 12, 2019 2.990 3.090 2.990 3.030 79,434 +0.01(+0.33%)
Nov 11, 2019 2.960 3.050 2.906 3.020 111,976 +0.15(+5.23%)
Nov 08, 2019 2.910 3.040 2.870 2.870 73,800 -0.07(-2.38%)
Nov 07, 2019 2.980 3.110 2.920 2.940 272,506 -0.01(-0.34%)
Nov 06, 2019 3.000 3.000 2.860 2.950 411,925 -0.04(-1.34%)
Nov 05, 2019 3.000 3.190 2.970 2.990 619,053 +0.03(+1.01%)
Nov 04, 2019 2.940 3.100 2.841 2.960 352,232 +0.16(+5.71%)
Nov 01, 2019 2.510 2.801 2.510 2.800 295,000 +0.32(+12.90%)
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%)
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.