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 30, 2022 7.310 7.715 7.310 7.520 79,257 -0.09(-1.18%)
Dec 29, 2022 7.530 7.630 7.450 7.610 96,080 +0.20(+2.70%)
Dec 28, 2022 7.600 7.720 7.330 7.410 158,531 -0.29(-3.77%)
Dec 27, 2022 7.870 8.060 7.670 7.700 48,830 -0.17(-2.16%)
Dec 23, 2022 7.760 7.960 7.636 7.870 114,380 +0.11(+1.42%)
Dec 22, 2022 7.790 7.790 7.520 7.760 93,476 -0.19(-2.39%)
Dec 21, 2022 7.640 8.000 7.640 7.950 77,100 +0.46(+6.14%)
Dec 20, 2022 7.330 7.540 7.210 7.490 104,327 +0.12(+1.63%)
Dec 19, 2022 7.260 7.510 6.800 7.370 254,364 +0.03(+0.41%)
Dec 16, 2022 7.670 7.790 7.310 7.340 372,463 -0.38(-4.92%)
Dec 15, 2022 7.730 7.970 7.695 7.720 70,115 -0.16(-2.03%)
Dec 14, 2022 7.870 8.050 7.630 7.880 92,557 +0.02(+0.25%)
Dec 13, 2022 8.190 8.190 7.850 7.860 127,288 +0.01(+0.13%)
Dec 12, 2022 8.280 8.280 7.790 7.850 175,103 -0.32(-3.92%)
Dec 09, 2022 8.000 8.250 7.957 8.170 145,415 -0.03(-0.37%)
Dec 08, 2022 7.910 8.260 7.590 8.200 265,227 +0.60(+7.89%)
Dec 07, 2022 7.320 7.620 7.245 7.600 159,131 +0.23(+3.12%)
Dec 06, 2022 7.220 7.370 7.160 7.370 134,760 +0.09(+1.24%)
Dec 05, 2022 7.330 7.430 7.195 7.280 120,912 -0.11(-1.49%)
Dec 02, 2022 7.340 7.590 7.240 7.390 183,631 -0.12(-1.60%)
Dec 01, 2022 7.720 7.840 7.400 7.510 79,530 -0.14(-1.83%)
Nov 30, 2022 7.410 7.700 7.280 7.650 121,421 +0.20(+2.62%)
Nov 29, 2022 7.280 7.530 7.250 7.455 83,640 +0.16(+2.12%)
Nov 28, 2022 7.440 7.440 7.270 7.300 67,288 -0.18(-2.41%)
Nov 25, 2022 7.480 7.760 7.480 7.480 31,507 -0.11(-1.45%)
Nov 23, 2022 7.640 7.730 7.297 7.590 76,447 -0.05(-0.65%)
Nov 22, 2022 7.510 7.660 7.390 7.640 100,961 +0.17(+2.28%)
Nov 21, 2022 7.340 7.500 7.100 7.470 102,659 +0.11(+1.49%)
Nov 18, 2022 7.450 7.480 7.300 7.360 62,963 +0.08(+1.10%)
Nov 17, 2022 7.180 7.330 7.000 7.280 71,043 -0.04(-0.55%)
Nov 16, 2022 7.370 7.390 6.947 7.320 195,782 -0.15(-2.01%)
Nov 15, 2022 7.340 7.590 7.200 7.470 108,007 +0.26(+3.61%)
Nov 14, 2022 7.190 7.330 6.920 7.210 100,285 -0.04(-0.55%)
Nov 11, 2022 6.960 7.480 6.788 7.250 169,361 +0.27(+3.87%)
Nov 10, 2022 6.840 7.190 6.780 6.980 223,864 +0.58(+9.06%)
Nov 09, 2022 6.500 6.710 6.320 6.400 201,495 -0.10(-1.54%)
Nov 08, 2022 6.380 6.889 6.320 6.500 177,214 -0.36(-5.25%)
Nov 07, 2022 6.940 6.940 6.660 6.860 117,898 -0.02(-0.29%)
Nov 04, 2022 6.960 7.130 6.550 6.880 159,676 -0.03(-0.43%)
Nov 03, 2022 6.980 7.150 6.780 6.910 119,197 -0.22(-3.09%)
Nov 02, 2022 7.100 7.130 117,119 -0.01(-0.14%)
Nov 01, 2022 7.040 7.270 6.920 7.140 82,489 +0.13(+1.85%)
Oct 31, 2022 6.670 7.130 6.660 7.010 147,339 +0.27(+4.01%)
Oct 28, 2022 6.320 6.790 6.300 6.740 128,084 +0.42(+6.65%)
Oct 27, 2022 6.570 6.620 6.286 6.320 146,097 -0.12(-1.86%)
Oct 26, 2022 6.340 6.620 6.295 6.440 77,682 +0.19(+3.04%)
Oct 25, 2022 5.930 6.280 5.770 6.250 152,855 +0.47(+8.13%)
Oct 24, 2022 5.810 5.910 5.600 5.780 72,925 -0.14(-2.36%)
Oct 21, 2022 5.640 5.960 5.530 5.920 57,221 +0.30(+5.34%)
Oct 20, 2022 5.630 5.850 5.550 5.620 66,245 +0.01(+0.18%)
Oct 19, 2022 5.530 5.640 5.390 5.610 60,463 +0.07(+1.26%)
Oct 18, 2022 5.690 5.730 5.460 5.540 223,598 +0.01(+0.18%)
Oct 17, 2022 5.630 5.740 5.240 5.530 289,388 +0.00(+0.00%)
Oct 14, 2022 5.960 5.960 5.350 5.530 331,723 -0.36(-6.11%)
Oct 13, 2022 5.130 5.950 5.120 5.890 68,228 +0.18(+3.15%)
Oct 12, 2022 5.560 5.810 5.470 5.710 34,054 +0.15(+2.70%)
Oct 11, 2022 5.420 5.750 5.230 5.560 75,428 +0.09(+1.65%)
Oct 10, 2022 5.640 5.640 5.450 5.470 33,643 -0.09(-1.62%)
Oct 07, 2022 5.670 5.730 5.490 5.560 48,209 -0.21(-3.56%)
Oct 06, 2022 5.950 6.110 5.740 5.765 66,280 -0.20(-3.27%)
Oct 05, 2022 5.930 6.000 5.780 5.960 49,248 -0.03(-0.50%)
Oct 04, 2022 5.610 6.000 5.610 5.990 102,581 +0.47(+8.51%)
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.