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

Full House Rsts (NQ: FLL )

5.200 +0.200 (+4.00%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 9, 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 (%)
May 29, 2015 1.610 1.620 1.560 1.610 75,055 -0.03(-1.83%)
May 28, 2015 1.580 1.680 1.574 1.640 31,453 +0.07(+4.46%)
May 27, 2015 1.530 1.600 1.520 1.570 97,808 +0.02(+1.29%)
May 26, 2015 1.550 1.610 1.510 1.550 308,857 +0.00(+0.00%)
May 22, 2015 1.550 1.550 1.550 1.550 123,000 -0.01(-0.64%)
May 21, 2015 1.560 1.600 1.530 1.560 97,740 +0.00(+0.00%)
May 20, 2015 1.520 1.590 1.510 1.560 292,397 +0.02(+1.30%)
May 19, 2015 1.600 1.670 1.530 1.540 206,910 -0.01(-0.65%)
May 18, 2015 1.630 1.660 1.530 1.550 123,501 -0.12(-7.19%)
May 15, 2015 1.630 1.690 1.560 1.670 219,492 +0.00(+0.00%)
May 14, 2015 1.660 1.700 1.600 1.670 72,006 -0.03(-1.76%)
May 13, 2015 1.650 1.750 1.560 1.700 197,303 +0.10(+6.25%)
May 12, 2015 1.550 1.600 1.550 1.600 62,023 +0.05(+3.23%)
May 11, 2015 1.520 1.560 1.520 1.550 88,439 +0.01(+0.65%)
May 08, 2015 1.480 1.550 1.470 1.540 19,204 -0.01(-0.65%)
May 07, 2015 1.550 1.600 1.500 1.550 51,767 +0.04(+2.65%)
May 06, 2015 1.500 1.570 1.500 1.510 79,661 +0.00(+0.00%)
May 05, 2015 1.490 1.640 1.490 1.510 132,719 +0.09(+6.34%)
May 04, 2015 1.480 1.500 1.420 1.420 59,852 -0.05(-3.40%)
May 01, 2015 1.479 1.500 1.470 1.470 1,800 -0.03(-2.00%)
Apr 30, 2015 1.450 1.500 1.450 1.500 14,201 +0.04(+2.74%)
Apr 29, 2015 1.480 1.500 1.450 1.460 10,068 -0.07(-4.58%)
Apr 28, 2015 1.490 1.530 1.463 1.530 39,892 +0.04(+2.68%)
Apr 27, 2015 1.489 1.490 1.450 1.490 15,484 +0.00(+0.00%)
Apr 24, 2015 1.460 1.497 1.460 1.490 7,800 +0.03(+2.05%)
Apr 23, 2015 1.448 1.480 1.440 1.460 9,540 +0.01(+0.69%)
Apr 22, 2015 1.450 1.480 1.430 1.450 56,339 -0.05(-3.33%)
Apr 21, 2015 1.460 1.500 1.430 1.500 52,331 +0.00(+0.00%)
Apr 20, 2015 1.450 1.500 1.450 1.500 21,690 +0.02(+1.35%)
Apr 17, 2015 1.478 1.490 1.470 1.480 2,045 -0.02(-1.33%)
Apr 16, 2015 1.450 1.500 1.425 1.500 45,215 +0.02(+1.35%)
Apr 15, 2015 1.480 1.500 1.461 1.480 31,967 -0.02(-1.33%)
Apr 14, 2015 1.490 1.500 1.420 1.500 17,819 +0.01(+0.67%)
Apr 13, 2015 1.450 1.500 1.437 1.490 21,300 +0.04(+2.76%)
Apr 10, 2015 1.450 1.460 1.421 1.450 9,626 -0.01(-0.68%)
Apr 09, 2015 1.470 1.470 1.459 1.460 5,336 -0.01(-0.68%)
Apr 08, 2015 1.450 1.470 1.430 1.470 4,700 +0.01(+0.68%)
Apr 07, 2015 1.450 1.480 1.431 1.460 5,833 +0.00(+0.00%)
Apr 06, 2015 1.470 1.490 1.450 1.460 6,241 +0.00(+0.00%)
Apr 02, 2015 1.490 1.460 1.460 1.460 10,200 -0.01(-0.68%)
Apr 01, 2015 1.520 1.530 1.450 1.470 54,020 -0.04(-2.65%)
Mar 31, 2015 1.530 1.580 1.500 1.510 141,950 -0.02(-1.29%)
Mar 30, 2015 1.480 1.530 1.480 1.530 133,240 +0.05(+3.36%)
Mar 27, 2015 1.490 1.530 1.470 1.480 57,679 +0.03(+2.07%)
Mar 26, 2015 1.480 1.500 1.440 1.450 14,304 -0.02(-1.36%)
Mar 25, 2015 1.470 1.480 1.470 1.470 22,081 -0.01(-0.68%)
Mar 24, 2015 1.500 1.500 1.470 1.480 11,613 +0.01(+0.68%)
Mar 23, 2015 1.500 1.510 1.460 1.470 21,867 +0.01(+0.68%)
Mar 20, 2015 1.490 1.540 1.460 1.460 47,827 +0.00(+0.00%)
Mar 19, 2015 1.470 1.480 1.440 1.460 15,649 +0.02(+1.39%)
Mar 18, 2015 1.400 1.480 1.400 1.440 30,835 -0.04(-2.70%)
Mar 17, 2015 1.450 1.500 1.310 1.480 33,594 -0.05(-3.27%)
Mar 16, 2015 1.500 1.530 1.440 1.530 22,638 +0.01(+0.66%)
Mar 13, 2015 1.460 1.520 1.450 1.520 5,644 +0.02(+1.33%)
Mar 12, 2015 1.450 1.500 1.450 1.500 800 +0.04(+2.74%)
Mar 11, 2015 1.530 1.530 1.450 1.460 11,731 -0.04(-2.67%)
Mar 10, 2015 1.490 1.530 1.410 1.500 35,421 -0.03(-1.96%)
Mar 09, 2015 1.550 1.550 1.480 1.530 29,157 -0.01(-0.65%)
Mar 06, 2015 1.470 1.540 1.460 1.540 87,412 +0.05(+3.36%)
Mar 05, 2015 1.500 1.500 1.479 1.490 44,849 -0.01(-0.43%)
Mar 04, 2015 1.460 1.496 1.450 1.496 24,213 +0.04(+2.50%)
Mar 03, 2015 1.460 1.460 1.450 1.460 7,328 +0.01(+0.69%)
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.