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

Full House Rsts (NQ: FLL )

5.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2024 4.780 4.890 4.710 4.720 73,288 -0.09(-1.87%)
Jan 30, 2024 4.950 4.950 4.780 4.810 36,392 -0.16(-3.22%)
Jan 29, 2024 4.910 4.990 4.830 4.970 31,760 +0.10(+2.05%)
Jan 26, 2024 4.930 4.980 4.850 4.870 87,089 -0.03(-0.61%)
Jan 25, 2024 4.810 4.910 4.600 4.900 96,008 +0.23(+4.93%)
Jan 24, 2024 4.930 4.930 4.650 4.670 105,664 -0.21(-4.40%)
Jan 23, 2024 4.930 4.930 4.760 4.885 74,330 +0.08(+1.56%)
Jan 22, 2024 4.780 4.860 4.630 4.810 89,321 +0.11(+2.34%)
Jan 19, 2024 4.730 4.800 4.560 4.700 69,162 +0.00(+0.00%)
Jan 18, 2024 4.620 4.723 4.560 4.700 114,200 +0.07(+1.51%)
Jan 17, 2024 4.610 4.780 4.550 4.630 143,959 -0.05(-1.07%)
Jan 16, 2024 4.750 4.770 4.590 4.680 133,225 -0.17(-3.51%)
Jan 12, 2024 4.960 4.960 4.745 4.850 75,183 +0.00(+0.00%)
Jan 11, 2024 4.900 4.900 4.650 4.850 182,370 -0.06(-1.22%)
Jan 10, 2024 4.930 4.970 4.850 4.910 138,703 -0.03(-0.61%)
Jan 09, 2024 4.950 5.010 4.880 4.940 65,068 -0.13(-2.56%)
Jan 08, 2024 4.910 5.135 4.910 5.070 65,428 +0.13(+2.63%)
Jan 05, 2024 4.900 5.250 4.900 4.940 159,638 -0.02(-0.40%)
Jan 04, 2024 4.960 5.050 4.910 4.960 164,799 +0.05(+1.02%)
Jan 03, 2024 5.090 5.332 4.820 4.910 128,956 -0.24(-4.66%)
Jan 02, 2024 5.300 5.450 5.100 5.150 89,817 -0.22(-4.10%)
Dec 29, 2023 5.390 5.480 5.330 5.370 76,120 -0.09(-1.65%)
Dec 28, 2023 5.720 5.830 5.430 5.460 138,851 -0.26(-4.55%)
Dec 27, 2023 5.800 5.840 5.600 5.720 78,941 -0.10(-1.72%)
Dec 26, 2023 5.480 5.980 5.480 5.820 149,012 +0.39(+7.18%)
Dec 22, 2023 5.280 5.460 5.270 5.430 61,136 +0.14(+2.65%)
Dec 21, 2023 5.180 5.370 5.180 5.290 77,869 +0.14(+2.72%)
Dec 20, 2023 5.640 5.710 5.130 5.150 159,937 -0.45(-8.04%)
Dec 19, 2023 5.580 5.750 5.550 5.600 114,983 +0.10(+1.82%)
Dec 18, 2023 5.370 5.565 5.340 5.500 74,721 +0.11(+2.04%)
Dec 15, 2023 5.660 5.660 5.340 5.390 202,938 -0.22(-3.92%)
Dec 14, 2023 5.650 5.885 5.540 5.610 135,342 +0.12(+2.19%)
Dec 13, 2023 5.040 5.520 4.960 5.490 321,705 +0.49(+9.80%)
Dec 12, 2023 5.050 5.050 4.790 5.000 103,106 -0.10(-1.96%)
Dec 11, 2023 5.050 5.150 5.000 5.100 73,513 +0.06(+1.19%)
Dec 08, 2023 5.060 5.150 4.920 5.040 99,036 -0.04(-0.79%)
Dec 07, 2023 5.190 5.190 5.020 5.080 67,740 -0.07(-1.36%)
Dec 06, 2023 5.180 5.230 5.090 5.150 71,027 +0.06(+1.18%)
Dec 05, 2023 5.250 5.261 5.070 5.090 89,930 -0.26(-4.86%)
Dec 04, 2023 5.250 5.490 5.220 5.350 142,583 +0.03(+0.56%)
Dec 01, 2023 5.010 5.350 4.990 5.320 97,267 +0.30(+5.98%)
Nov 30, 2023 5.100 5.160 4.960 5.020 53,839 -0.05(-0.99%)
Nov 29, 2023 5.160 5.280 5.040 5.070 62,073 -0.07(-1.36%)
Nov 28, 2023 5.240 5.250 5.010 5.140 111,552 -0.09(-1.72%)
Nov 27, 2023 5.270 5.400 5.150 5.230 132,490 -0.13(-2.43%)
Nov 24, 2023 5.320 5.410 5.189 5.360 60,868 +0.06(+1.13%)
Nov 22, 2023 5.330 5.410 5.160 5.300 84,637 +0.07(+1.34%)
Nov 21, 2023 5.300 5.300 5.120 5.230 129,869 -0.13(-2.43%)
Nov 20, 2023 4.840 5.399 4.830 5.360 336,738 +0.50(+10.29%)
Nov 17, 2023 5.070 5.130 4.780 4.860 229,992 -0.16(-3.19%)
Nov 16, 2023 5.040 5.100 4.910 5.020 163,692 +0.02(+0.40%)
Nov 15, 2023 5.300 5.400 4.920 5.000 179,510 -0.15(-2.91%)
Nov 14, 2023 4.740 5.230 4.740 5.150 359,912 +0.59(+12.94%)
Nov 13, 2023 4.550 4.680 4.400 4.560 172,272 -0.09(-1.94%)
Nov 10, 2023 4.610 4.670 4.280 4.650 235,277 +0.01(+0.22%)
Nov 09, 2023 4.460 4.980 4.100 4.640 759,630 +0.73(+18.67%)
Nov 08, 2023 3.810 3.965 3.690 3.910 375,235 +0.10(+2.62%)
Nov 07, 2023 3.740 3.825 3.657 3.810 152,064 +0.06(+1.60%)
Nov 06, 2023 3.940 3.940 3.705 3.750 207,638 -0.18(-4.58%)
Nov 03, 2023 3.800 4.040 3.780 3.930 535,919 +0.18(+4.80%)
Nov 02, 2023 3.730 3.770 3.710 3.750 152,866 +0.15(+4.17%)
Nov 01, 2023 3.760 3.760 3.510 3.600 113,641 -0.15(-4.00%)
Oct 31, 2023 3.720 3.810 3.612 3.750 178,426 -0.01(-0.27%)
Oct 30, 2023 3.680 3.810 3.530 3.760 175,121 +0.15(+4.16%)
Oct 27, 2023 3.660 3.670 3.560 3.610 285,888 +0.02(+0.56%)
Oct 26, 2023 3.820 3.890 3.400 3.590 960,378 -0.20(-5.28%)
Oct 25, 2023 3.970 4.000 3.770 3.790 117,881 -0.19(-4.77%)
Oct 24, 2023 3.960 4.120 3.900 3.980 218,729 +0.08(+2.05%)
Oct 23, 2023 4.110 4.175 3.900 3.900 228,186 -0.22(-5.34%)
Oct 20, 2023 4.090 4.250 4.040 4.120 177,167 +0.03(+0.73%)
Oct 19, 2023 4.210 4.210 4.030 4.090 133,992 -0.16(-3.76%)
Oct 18, 2023 4.490 4.490 4.240 4.250 59,742 -0.31(-6.80%)
Oct 17, 2023 4.320 4.670 4.320 4.560 104,917 +0.21(+4.83%)
Oct 16, 2023 4.200 4.370 4.150 4.350 77,685 +0.21(+5.07%)
Oct 13, 2023 4.340 4.351 4.070 4.140 111,435 -0.22(-5.05%)
Oct 12, 2023 4.670 4.730 4.320 4.360 131,483 -0.41(-8.60%)
Oct 11, 2023 4.760 4.820 4.600 4.770 85,211 +0.08(+1.71%)
Oct 10, 2023 4.410 4.715 4.410 4.690 125,516 +0.28(+6.35%)
Oct 09, 2023 4.230 4.550 4.000 4.410 154,895 +0.28(+6.78%)
Oct 06, 2023 3.970 4.160 3.950 4.130 101,159 +0.12(+2.99%)
Oct 05, 2023 4.090 4.090 3.960 4.010 118,358 -0.07(-1.72%)
Oct 04, 2023 4.130 4.169 4.030 4.080 85,290 -0.05(-1.21%)
Oct 03, 2023 4.210 4.230 4.100 4.130 105,124 -0.14(-3.28%)
Oct 02, 2023 4.250 4.317 4.126 4.270 144,527 +0.00(+0.00%)
Sep 29, 2023 4.430 4.450 4.270 4.270 59,396 -0.12(-2.73%)
Sep 28, 2023 4.330 4.430 4.230 4.390 56,469 +0.03(+0.69%)
Sep 27, 2023 4.300 4.405 4.223 4.360 82,651 +0.10(+2.35%)
Sep 26, 2023 4.230 4.400 4.230 4.260 66,525 +0.00(+0.00%)
Sep 25, 2023 4.290 4.280 4.185 4.260 107,655 -0.06(-1.39%)
Sep 22, 2023 4.500 4.635 4.250 4.320 214,998 -0.17(-3.79%)
Sep 21, 2023 4.510 4.620 4.440 4.490 84,648 -0.10(-2.18%)
Sep 20, 2023 4.910 4.930 4.560 4.590 95,774 -0.29(-5.94%)
Sep 19, 2023 4.880 4.940 4.820 4.880 67,045 +0.00(+0.00%)
Sep 18, 2023 5.150 5.150 4.820 4.880 78,413 -0.28(-5.43%)
Sep 15, 2023 5.170 5.190 5.080 5.160 163,289 -0.01(-0.19%)
Sep 14, 2023 4.800 5.220 4.800 5.170 117,481 +0.25(+5.08%)
Sep 13, 2023 5.020 5.040 4.860 4.920 141,254 -0.06(-1.20%)
Sep 12, 2023 4.650 5.060 4.640 4.980 114,674 +0.32(+6.87%)
Sep 11, 2023 4.620 4.680 4.510 4.660 75,224 +0.08(+1.86%)
Sep 08, 2023 4.570 4.700 4.465 4.575 164,181 -0.02(-0.54%)
Sep 07, 2023 4.580 4.680 4.490 4.600 169,907 +0.01(+0.22%)
Sep 06, 2023 4.720 4.720 4.500 4.590 111,311 -0.10(-2.13%)
Sep 05, 2023 4.950 5.000 4.630 4.690 176,193 -0.21(-4.29%)
Sep 01, 2023 4.880 4.980 4.880 4.900 78,476 +0.07(+1.45%)
Aug 31, 2023 4.770 4.980 4.760 4.830 95,235 +0.07(+1.47%)
Aug 30, 2023 4.810 4.860 4.750 4.760 64,192 -0.10(-2.06%)
Aug 29, 2023 4.670 4.900 4.670 4.860 82,866 +0.17(+3.62%)
Aug 28, 2023 4.710 4.810 4.590 4.690 66,944 -0.01(-0.21%)
Aug 25, 2023 4.660 4.740 4.590 4.700 109,862 +0.11(+2.40%)
Aug 24, 2023 4.700 4.735 4.520 4.590 171,928 -0.12(-2.55%)
Aug 23, 2023 4.860 4.925 4.660 4.710 222,884 -0.06(-1.26%)
Aug 22, 2023 4.860 4.870 4.600 4.770 170,771 -0.03(-0.63%)
Aug 21, 2023 4.960 4.980 4.760 4.800 233,860 -0.24(-4.76%)
Aug 18, 2023 5.010 5.160 5.010 5.040 72,132 -0.03(-0.59%)
Aug 17, 2023 5.010 5.090 4.960 5.070 156,405 +0.06(+1.20%)
Aug 16, 2023 5.200 5.380 4.940 5.010 234,132 -0.18(-3.47%)
Aug 15, 2023 5.400 5.470 5.150 5.190 122,791 -0.25(-4.60%)
Aug 14, 2023 5.300 5.535 5.160 5.440 218,826 +0.23(+4.41%)
Aug 11, 2023 4.750 5.230 4.680 5.210 382,955 +0.46(+9.68%)
Aug 10, 2023 5.180 5.180 4.610 4.750 938,070 -0.36(-7.05%)
Aug 09, 2023 5.800 5.800 5.010 5.110 1,060,192 -1.06(-17.18%)
Aug 08, 2023 6.110 6.285 6.100 6.170 79,417 +0.00(+0.00%)
Aug 07, 2023 6.110 6.280 6.110 6.170 77,223 +0.07(+1.15%)
Aug 04, 2023 6.300 6.440 6.050 6.100 117,250 -0.15(-2.40%)
Aug 03, 2023 6.220 6.310 6.170 6.250 54,188 +0.02(+0.32%)
Aug 02, 2023 6.250 6.444 6.140 6.230 122,250 -0.06(-0.95%)
Aug 01, 2023 6.380 6.420 6.290 6.290 49,014 -0.13(-2.02%)
Jul 31, 2023 6.380 6.520 6.350 6.420 62,512 +0.03(+0.47%)
Jul 28, 2023 6.370 6.450 6.270 6.390 58,153 +0.08(+1.27%)
Jul 27, 2023 6.600 6.630 6.290 6.310 64,439 -0.23(-3.52%)
Jul 26, 2023 6.500 6.640 6.500 6.540 63,641 +0.02(+0.31%)
Jul 25, 2023 6.520 6.630 6.270 6.520 88,333 -0.04(-0.61%)
Jul 24, 2023 6.450 6.710 6.360 6.560 164,666 +0.10(+1.55%)
Jul 21, 2023 6.480 6.530 6.380 6.460 190,638 +0.06(+0.94%)
Jul 20, 2023 6.670 6.700 6.390 6.400 92,999 -0.31(-4.62%)
Jul 19, 2023 6.740 6.810 6.630 6.710 67,938 -0.04(-0.59%)
Jul 18, 2023 6.670 6.830 6.670 6.750 72,640 +0.04(+0.60%)
Jul 17, 2023 6.700 6.790 6.660 6.710 82,067 +0.04(+0.60%)
Jul 14, 2023 6.770 6.780 6.640 6.670 88,576 -0.14(-2.06%)
Jul 13, 2023 6.700 6.900 6.690 6.810 177,834 +0.16(+2.41%)
Jul 12, 2023 6.560 6.740 6.480 6.650 106,645 +0.20(+3.10%)
Jul 11, 2023 6.610 6.670 6.380 6.450 79,395 -0.13(-1.98%)
Jul 10, 2023 6.370 6.660 6.370 6.580 68,903 +0.20(+3.13%)
Jul 07, 2023 6.180 6.463 6.180 6.380 131,880 +0.21(+3.40%)
Jul 06, 2023 6.400 6.405 6.100 6.170 137,061 -0.24(-3.74%)
Jul 05, 2023 6.640 6.640 6.390 6.410 71,456 -0.29(-4.33%)
Jul 03, 2023 6.660 6.720 6.560 6.700 21,111 +0.00(+0.00%)
Jun 30, 2023 6.580 6.940 6.500 6.700 190,134 +0.21(+3.24%)
Jun 29, 2023 6.260 6.495 6.255 6.490 111,250 +0.24(+3.84%)
Jun 28, 2023 6.250 6.340 6.225 6.250 49,842 +0.00(+0.00%)
Jun 27, 2023 6.220 6.280 6.055 6.250 97,000 +0.07(+1.13%)
Jun 26, 2023 6.310 6.310 6.310 6.180 76,832 +0.07(+1.15%)
Jun 23, 2023 6.200 6.278 6.070 6.110 912,365 -0.14(-2.24%)
Jun 22, 2023 6.350 6.420 6.213 6.250 97,000 -0.12(-1.88%)
Jun 21, 2023 6.440 6.470 6.330 6.370 80,241 -0.08(-1.24%)
Jun 20, 2023 6.410 6.470 6.280 6.450 123,254 +0.06(+0.94%)
Jun 16, 2023 6.830 6.830 6.320 6.390 175,128 -0.37(-5.47%)
Jun 15, 2023 6.750 6.780 6.630 6.760 98,284 +0.50(+7.99%)
May 08, 2023 6.480 6.480 6.150 6.260 135,767 -0.13(-2.03%)
May 05, 2023 6.760 6.760 6.350 6.390 97,767 -0.22(-3.33%)
May 04, 2023 6.760 6.805 6.550 6.610 90,128 -0.22(-3.22%)
May 03, 2023 7.040 7.080 6.790 6.830 70,287 -0.15(-2.15%)
May 02, 2023 7.180 7.220 6.910 6.980 47,127 -0.20(-2.79%)
May 01, 2023 7.030 7.400 7.010 7.180 99,400 +0.14(+1.99%)
Apr 28, 2023 6.840 7.120 6.840 7.040 37,671 +0.16(+2.33%)
Apr 27, 2023 6.980 6.985 6.860 6.880 38,894 +0.01(+0.15%)
Apr 26, 2023 6.750 7.020 6.640 6.870 135,373 +0.12(+1.78%)
Apr 25, 2023 6.810 6.960 6.750 6.750 38,311 -0.16(-2.32%)
Apr 24, 2023 6.840 7.050 6.755 6.910 37,204 +0.03(+0.44%)
Apr 21, 2023 6.820 6.940 6.810 6.880 82,220 +0.02(+0.29%)
Apr 20, 2023 6.950 7.039 6.760 6.860 47,682 -0.18(-2.56%)
Apr 19, 2023 7.070 7.109 6.950 7.040 34,751 -0.10(-1.40%)
Apr 18, 2023 7.000 7.270 6.980 7.140 74,256 +0.24(+3.48%)
Apr 17, 2023 6.840 6.900 6.610 6.900 73,885 +0.05(+0.73%)
Apr 14, 2023 7.000 7.000 6.700 6.850 69,499 -0.10(-1.44%)
Apr 13, 2023 6.850 6.980 6.750 6.950 58,797 +0.15(+2.21%)
Apr 12, 2023 7.150 7.150 6.750 6.800 42,475 -0.21(-3.00%)
Apr 11, 2023 7.020 7.135 6.770 7.010 111,426 +0.04(+0.57%)
Apr 10, 2023 6.740 6.990 6.740 6.970 49,477 +0.14(+2.05%)
Apr 06, 2023 6.790 6.830 6.650 6.830 42,608 +0.07(+1.04%)
Apr 05, 2023 7.040 7.070 6.640 6.760 64,009 -0.28(-3.98%)
Apr 04, 2023 7.160 7.200 6.970 7.040 66,023 -0.19(-2.63%)
Apr 03, 2023 7.300 7.320 7.010 7.230 88,757 +0.00(+0.00%)
Mar 31, 2023 7.080 7.298 7.060 7.230 83,249 +0.18(+2.55%)
Mar 30, 2023 6.910 7.115 6.900 7.050 66,142 +0.20(+2.92%)
Mar 29, 2023 6.900 6.940 6.630 6.850 59,844 +0.07(+1.03%)
Mar 28, 2023 6.820 7.060 6.620 6.780 89,133 -0.13(-1.88%)
Mar 27, 2023 6.990 7.082 6.800 6.910 57,659 +0.01(+0.14%)
Mar 24, 2023 6.750 6.940 6.700 6.900 86,798 +0.14(+2.07%)
Mar 23, 2023 7.170 7.280 6.705 6.760 116,864 -0.37(-5.19%)
Mar 22, 2023 7.490 7.760 7.110 7.130 102,109 -0.36(-4.81%)
Mar 21, 2023 7.480 7.820 7.380 7.490 81,972 +0.21(+2.88%)
Mar 20, 2023 7.790 7.790 7.270 7.280 95,060 -0.39(-5.08%)
Mar 17, 2023 7.470 7.710 7.470 7.670 154,055 +0.06(+0.79%)
Mar 16, 2023 7.410 7.700 7.380 7.610 114,127 +0.05(+0.66%)
Mar 15, 2023 7.800 7.800 7.260 7.560 94,591 -0.36(-4.55%)
Mar 14, 2023 8.090 8.120 7.760 7.920 88,886 +0.15(+1.93%)
Mar 13, 2023 7.740 8.020 7.600 7.770 92,613 -0.10(-1.27%)
Mar 10, 2023 8.450 8.500 7.800 7.870 141,367 -0.54(-6.48%)
Mar 09, 2023 8.780 9.000 8.415 8.415 93,686 -0.46(-5.13%)
Mar 08, 2023 9.770 9.845 8.506 8.870 333,145 -1.06(-10.67%)
Mar 07, 2023 9.870 9.970 9.715 9.930 126,458 +0.14(+1.43%)
Mar 06, 2023 9.930 10.00 9.540 9.790 88,616 -0.10(-1.01%)
Mar 03, 2023 9.840 10.08 9.750 9.890 65,934 +0.08(+0.82%)
Mar 02, 2023 9.700 9.890 9.700 9.810 36,099 +0.04(+0.41%)
Mar 01, 2023 9.610 9.880 9.610 9.770 43,969 +0.09(+0.93%)
Feb 28, 2023 9.830 9.850 9.630 9.680 79,459 +0.01(+0.10%)
Feb 27, 2023 9.690 9.730 9.540 9.670 69,079 +0.00(+0.00%)
Feb 24, 2023 9.720 9.950 9.500 9.670 86,103 -0.25(-2.52%)
Feb 23, 2023 10.03 10.05 9.760 9.920 85,138 +0.02(+0.20%)
Feb 22, 2023 9.880 9.976 9.540 9.900 57,534 +0.05(+0.51%)
Feb 21, 2023 9.950 10.08 9.500 9.850 162,251 -0.22(-2.18%)
Feb 17, 2023 9.210 10.13 9.210 10.07 152,433 +0.75(+8.05%)
Feb 16, 2023 8.990 9.409 8.880 9.320 147,528 +0.29(+3.21%)
Feb 15, 2023 9.160 9.310 9.030 9.030 41,081 -0.29(-3.11%)
Feb 14, 2023 9.350 9.560 9.200 9.320 99,000 -0.21(-2.20%)
Feb 13, 2023 9.390 9.580 9.390 9.530 38,509 +0.22(+2.36%)
Feb 10, 2023 9.450 9.450 9.140 9.310 38,593 -0.14(-1.48%)
Feb 09, 2023 9.730 9.765 9.400 9.450 73,791 -0.10(-1.05%)
Feb 08, 2023 9.460 9.570 9.300 9.550 71,915 +0.02(+0.21%)
Feb 07, 2023 9.060 9.550 9.030 9.530 65,167 +0.40(+4.38%)
Feb 06, 2023 9.000 9.400 8.980 9.130 57,265 +0.01(+0.11%)
Feb 03, 2023 8.780 9.150 8.670 9.120 154,666 +0.24(+2.70%)
Feb 02, 2023 8.870 9.110 8.770 8.880 234,312 +0.08(+0.91%)
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.