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 (%)
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%)
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.