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

Full House Rsts (NQ: FLL )

4.960 -0.040 (-0.80%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Feb 28, 2018 3.130 3.200 3.070 3.100 27,491 -0.02(-0.64%)
Feb 27, 2018 3.220 3.220 3.110 3.120 13,348 -0.08(-2.50%)
Feb 26, 2018 3.200 3.250 3.130 3.200 49,447 +0.00(+0.00%)
Feb 23, 2018 3.100 3.250 3.100 3.200 25,973 +0.10(+3.23%)
Feb 22, 2018 3.110 3.130 3.040 3.100 63,067 -0.02(-0.64%)
Feb 21, 2018 3.110 3.160 3.075 3.120 16,809 +0.01(+0.32%)
Feb 20, 2018 3.100 3.150 3.080 3.110 18,356 -0.01(-0.32%)
Feb 16, 2018 3.120 3.120 3.120 0 -0.02(-0.64%)
Feb 15, 2018 3.130 3.190 3.090 3.140 21,172 +0.03(+0.96%)
Feb 14, 2018 3.090 3.190 3.030 3.110 54,127 -0.01(-0.32%)
Feb 13, 2018 3.060 3.170 3.060 3.120 28,620 +0.01(+0.32%)
Feb 12, 2018 3.130 3.180 3.050 3.110 36,926 +0.04(+1.30%)
Feb 09, 2018 3.133 3.200 3.000 3.070 64,662 -0.03(-0.97%)
Feb 08, 2018 3.230 3.260 3.110 3.100 37,611 -0.17(-5.20%)
Feb 07, 2018 3.220 3.260 3.170 3.270 35,293 +0.06(+1.87%)
Feb 06, 2018 3.180 3.390 3.180 3.210 43,657 -0.03(-0.93%)
Feb 05, 2018 3.390 3.390 3.180 3.240 61,181 -0.05(-1.52%)
Feb 02, 2018 3.400 3.470 3.255 3.290 113,447 -0.14(-4.08%)
Feb 01, 2018 3.380 3.440 3.320 3.430 104,762 +0.07(+2.08%)
Jan 31, 2018 3.350 3.420 3.350 3.360 46,230 +0.00(+0.00%)
Jan 30, 2018 3.360 3.360 3.320 3.360 22,249 -0.01(-0.30%)
Jan 29, 2018 3.210 3.390 3.200 3.370 35,897 +0.16(+4.98%)
Jan 26, 2018 3.340 3.520 3.110 3.210 512,927 -0.24(-6.96%)
Jan 25, 2018 3.610 3.610 3.450 3.450 14,828 -0.13(-3.63%)
Jan 24, 2018 3.620 3.620 3.510 3.580 7,961 +0.01(+0.25%)
Jan 23, 2018 3.580 3.620 3.516 3.571 19,440 +0.04(+1.13%)
Jan 22, 2018 3.630 3.660 3.480 3.531 33,268 -0.10(-2.73%)
Jan 19, 2018 3.530 3.670 3.411 3.630 34,145 +0.09(+2.54%)
Jan 18, 2018 3.569 3.600 3.500 3.540 20,310 -0.07(-1.97%)
Jan 17, 2018 3.710 3.710 3.540 3.611 35,839 -0.11(-2.93%)
Jan 16, 2018 3.590 3.740 3.560 3.720 58,616 +0.11(+3.17%)
Jan 12, 2018 3.606 3.606 3.606 0 -0.13(-3.59%)
Jan 11, 2018 3.780 3.780 3.680 3.740 30,631 -0.01(-0.27%)
Jan 10, 2018 3.810 3.810 3.708 3.750 30,937 -0.01(-0.27%)
Jan 09, 2018 3.780 3.860 3.700 3.760 59,387 -0.02(-0.63%)
Jan 08, 2018 3.630 3.810 3.580 3.784 73,305 +0.15(+4.23%)
Jan 05, 2018 3.670 3.679 3.495 3.630 23,828 -0.03(-0.82%)
Jan 04, 2018 3.450 3.690 3.210 3.660 107,672 +0.20(+5.78%)
Jan 03, 2018 3.740 3.740 3.450 3.460 197,471 -0.30(-7.98%)
Jan 02, 2018 3.880 3.900 3.750 3.760 50,246 -0.13(-3.34%)
Dec 29, 2017 3.890 3.890 3.890 0 +0.05(+1.30%)
Dec 28, 2017 3.820 3.991 3.750 3.840 17,087 -0.05(-1.29%)
Dec 27, 2017 3.900 3.910 3.850 3.890 26,274 +0.00(+0.00%)
Dec 26, 2017 3.970 4.030 3.750 3.890 26,192 -0.10(-2.51%)
Dec 22, 2017 3.820 4.000 3.700 3.990 94,986 +0.14(+3.64%)
Dec 21, 2017 3.840 3.930 3.785 3.850 25,195 +0.02(+0.52%)
Dec 20, 2017 3.820 3.930 3.800 3.830 22,937 -0.01(-0.26%)
Dec 19, 2017 3.840 3.980 3.760 3.840 51,492 +0.01(+0.26%)
Dec 18, 2017 3.780 3.830 3.691 3.830 105,232 +0.07(+1.86%)
Dec 15, 2017 3.830 3.900 3.730 3.760 37,296 -0.09(-2.34%)
Dec 14, 2017 3.932 3.960 3.760 3.850 85,162 -0.04(-1.03%)
Dec 13, 2017 3.971 4.040 3.860 3.890 46,245 -0.06(-1.52%)
Dec 12, 2017 4.060 4.100 3.933 3.950 130,616 -0.08(-1.99%)
Dec 11, 2017 3.950 4.070 3.850 4.030 168,401 +0.18(+4.68%)
Dec 08, 2017 3.800 3.850 3.600 3.850 143,149 +0.08(+2.12%)
Dec 07, 2017 3.630 3.868 3.520 3.770 264,383 +0.18(+5.01%)
Dec 06, 2017 3.670 3.710 3.550 3.590 68,124 -0.07(-1.91%)
Dec 05, 2017 3.510 3.700 3.510 3.660 106,369 +0.12(+3.39%)
Dec 04, 2017 3.690 3.690 3.450 3.540 176,328 -0.14(-3.80%)
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.