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 (%)
May 31, 2019 2.150 2.150 2.050 2.100 13,400 -0.08(-3.67%)
May 30, 2019 2.110 2.230 2.090 2.180 55,551 +0.07(+3.32%)
May 29, 2019 2.200 2.200 2.050 2.110 92,128 -0.05(-2.33%)
May 28, 2019 2.200 2.200 2.150 2.160 5,793 -0.02(-0.90%)
May 24, 2019 2.240 2.240 2.150 2.180 8,800 +0.00(+0.00%)
May 23, 2019 2.180 2.240 2.180 2.180 2,134 +0.01(+0.46%)
May 22, 2019 2.180 2.260 2.130 2.170 27,395 +0.07(+3.33%)
May 21, 2019 2.270 2.270 2.100 2.100 7,987 -0.15(-6.67%)
May 20, 2019 2.230 2.400 2.165 2.250 9,096 +0.02(+0.90%)
May 17, 2019 2.210 2.300 2.140 2.230 36,300 +0.03(+1.36%)
May 16, 2019 2.310 2.420 2.200 2.200 12,605 -0.13(-5.58%)
May 15, 2019 2.330 2.350 2.300 2.330 19,455 +0.16(+7.37%)
May 14, 2019 2.230 2.300 2.160 2.170 73,294 -0.08(-3.56%)
May 13, 2019 2.170 2.370 2.100 2.250 115,406 +0.05(+2.27%)
May 10, 2019 2.240 2.390 2.200 2.200 11,100 -0.01(-0.45%)
May 09, 2019 2.270 2.310 2.200 2.210 32,101 -0.07(-3.07%)
May 08, 2019 2.360 2.360 2.260 2.280 9,322 -0.04(-1.78%)
May 07, 2019 2.400 2.490 2.310 2.321 28,254 -0.21(-8.25%)
May 06, 2019 2.640 2.640 2.430 2.530 23,631 -0.11(-4.17%)
May 03, 2019 2.500 2.640 2.410 2.640 42,900 +0.15(+6.02%)
May 02, 2019 2.570 2.580 2.420 2.490 13,650 -0.09(-3.39%)
May 01, 2019 2.460 2.600 2.395 2.577 88,803 +0.11(+4.56%)
Apr 30, 2019 2.370 2.490 2.312 2.465 25,731 +0.17(+7.64%)
Apr 29, 2019 2.390 2.490 2.280 2.290 88,820 -0.06(-2.55%)
Apr 26, 2019 2.370 2.490 2.150 2.350 38,600 -0.03(-1.26%)
Apr 25, 2019 2.240 2.430 2.140 2.380 74,512 +0.17(+7.69%)
Apr 24, 2019 2.130 2.240 2.120 2.210 74,318 +0.04(+1.84%)
Apr 23, 2019 2.070 2.170 2.070 2.170 79,751 +0.08(+3.83%)
Apr 22, 2019 2.100 2.100 2.070 2.090 30,607 +0.00(+0.00%)
Apr 18, 2019 2.100 2.100 2.070 2.090 3,000 +0.01(+0.48%)
Apr 17, 2019 2.100 2.100 2.060 2.080 19,019 -0.02(-0.95%)
Apr 16, 2019 2.090 2.100 2.060 2.100 20,997 +0.01(+0.48%)
Apr 15, 2019 2.100 2.100 2.080 2.090 34,244 +0.00(+0.00%)
Apr 12, 2019 2.050 2.100 2.020 2.090 31,300 +0.03(+1.46%)
Apr 11, 2019 2.060 2.060 2.040 2.060 7,459 +0.02(+0.98%)
Apr 10, 2019 1.990 2.109 1.980 2.040 12,793 +0.04(+2.00%)
Apr 09, 2019 2.000 2.020 1.990 2.000 16,590 +0.00(+0.25%)
Apr 08, 2019 1.960 2.000 1.920 1.995 23,445 +0.05(+2.31%)
Apr 05, 2019 1.980 2.000 1.950 1.950 36,800 +0.00(+0.00%)
Apr 04, 2019 2.010 2.020 1.900 1.950 61,614 -0.05(-2.50%)
Apr 03, 2019 2.100 2.100 2.000 2.000 33,086 -0.12(-5.66%)
Apr 02, 2019 2.000 2.120 1.985 2.120 16,508 +0.15(+7.61%)
Apr 01, 2019 2.000 2.100 1.960 1.970 10,753 -0.05(-2.48%)
Mar 29, 2019 2.000 2.100 2.000 2.020 38,800 +0.00(+0.00%)
Mar 28, 2019 2.030 2.050 1.980 2.020 15,994 +0.03(+1.51%)
Mar 27, 2019 1.980 2.050 1.970 1.990 87,440 +0.00(+0.00%)
Mar 26, 2019 1.970 2.020 1.960 1.990 54,235 +0.03(+1.53%)
Mar 25, 2019 1.990 2.070 1.960 1.960 56,490 -0.03(-1.26%)
Mar 22, 2019 2.110 2.140 1.950 1.985 112,000 -0.12(-5.92%)
Mar 21, 2019 2.180 2.250 2.110 2.110 27,867 -0.07(-3.21%)
Mar 20, 2019 2.130 2.180 2.130 2.180 90,152 +0.07(+3.32%)
Mar 19, 2019 2.140 2.150 2.110 2.110 10,180 -0.02(-0.94%)
Mar 18, 2019 2.120 2.160 2.120 2.130 20,476 +0.01(+0.47%)
Mar 15, 2019 2.130 2.190 2.115 2.120 38,800 -0.01(-0.47%)
Mar 14, 2019 2.160 2.189 2.110 2.130 25,069 -0.03(-1.39%)
Mar 13, 2019 2.140 2.170 2.120 2.160 16,226 +0.02(+0.93%)
Mar 12, 2019 2.150 2.160 2.120 2.140 29,884 -0.01(-0.47%)
Mar 11, 2019 2.180 2.230 2.150 2.150 22,965 -0.05(-2.27%)
Mar 08, 2019 2.200 2.250 2.130 2.200 22,900 -0.04(-1.79%)
Mar 07, 2019 2.230 2.250 2.150 2.240 25,603 +0.06(+2.75%)
Mar 06, 2019 2.230 2.230 2.180 2.180 89,182 +0.01(+0.42%)
Mar 05, 2019 2.250 2.250 2.140 2.171 18,225 -0.08(-3.52%)
Mar 04, 2019 2.200 2.250 2.200 2.250 29,739 +0.07(+3.21%)
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.