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, 2021 9.800 10.22 9.785 9.940 883,150 +0.09(+0.91%)
Jun 29, 2021 9.900 10.39 9.750 9.850 368,225 +0.06(+0.61%)
Jun 28, 2021 10.09 10.42 9.680 9.790 536,347 -0.39(-3.83%)
Jun 25, 2021 10.69 10.72 10.15 10.18 4,350,539 -0.57(-5.30%)
Jun 24, 2021 10.10 10.89 10.10 10.75 602,827 +0.72(+7.18%)
Jun 23, 2021 9.970 10.25 9.910 10.03 258,901 +0.13(+1.31%)
Jun 22, 2021 9.950 9.980 9.630 9.900 349,614 -0.13(-1.30%)
Jun 21, 2021 9.400 10.23 9.350 10.03 347,515 +0.69(+7.39%)
Jun 18, 2021 9.650 9.900 9.322 9.340 614,718 -0.41(-4.21%)
Jun 17, 2021 10.20 10.36 9.510 9.750 450,358 -0.50(-4.88%)
Jun 16, 2021 10.25 10.72 10.22 10.25 407,867 -0.03(-0.29%)
Jun 15, 2021 9.800 10.34 9.800 10.28 413,056 +0.46(+4.68%)
Jun 14, 2021 9.850 10.08 9.750 9.820 294,047 -0.03(-0.30%)
Jun 11, 2021 10.04 10.19 9.340 9.850 629,460 -0.41(-4.00%)
Jun 10, 2021 10.49 10.59 10.09 10.26 182,695 -0.18(-1.72%)
Jun 09, 2021 10.57 10.59 10.23 10.44 254,862 -0.03(-0.29%)
Jun 08, 2021 10.83 10.84 10.33 10.47 367,066 -0.34(-3.15%)
Jun 07, 2021 10.24 11.21 10.24 10.81 652,419 +0.48(+4.65%)
Jun 04, 2021 10.81 10.91 10.29 10.33 331,539 -0.42(-3.91%)
Jun 03, 2021 10.98 10.98 10.44 10.75 289,624 -0.33(-2.98%)
Jun 02, 2021 11.24 11.31 10.82 11.08 359,242 -0.18(-1.60%)
Jun 01, 2021 11.30 11.52 10.65 11.26 262,771 +0.00(+0.00%)
May 28, 2021 11.41 11.92 11.01 11.26 622,261 +0.35(+3.21%)
May 27, 2021 10.32 10.95 10.25 10.91 294,570 +0.69(+6.75%)
May 26, 2021 9.770 10.36 9.770 10.22 396,742 +0.40(+4.07%)
May 25, 2021 10.95 10.95 9.680 9.820 529,695 -0.98(-9.07%)
May 24, 2021 10.25 11.10 10.08 10.80 823,935 +0.67(+6.61%)
May 21, 2021 10.23 10.35 10.08 10.13 246,947 -0.05(-0.49%)
May 20, 2021 9.520 10.33 9.500 10.18 398,131 +0.66(+6.93%)
May 19, 2021 9.640 9.900 9.314 9.520 349,583 -0.49(-4.90%)
May 18, 2021 9.270 10.41 9.270 10.01 659,422 +0.74(+7.98%)
May 17, 2021 9.000 9.350 8.825 9.270 224,905 +0.21(+2.32%)
May 14, 2021 9.300 9.440 8.970 9.060 328,316 -0.16(-1.74%)
May 13, 2021 9.280 9.800 8.950 9.220 384,854 +0.04(+0.44%)
May 12, 2021 9.860 10.14 9.050 9.180 389,715 -0.78(-7.83%)
May 11, 2021 9.050 10.00 8.600 9.960 1,329,747 +0.51(+5.40%)
May 10, 2021 10.00 10.14 9.380 9.450 502,941 -0.53(-5.31%)
May 07, 2021 9.500 10.02 9.419 9.980 393,138 +0.55(+5.83%)
May 06, 2021 9.650 9.650 9.040 9.430 367,163 -0.31(-3.18%)
May 05, 2021 9.560 10.18 9.330 9.740 609,996 +0.27(+2.85%)
May 04, 2021 9.570 9.570 9.020 9.470 278,559 -0.19(-1.97%)
May 03, 2021 9.820 9.900 9.550 9.660 224,149 -0.10(-1.02%)
Apr 30, 2021 9.750 9.960 9.590 9.760 440,300 -0.15(-1.51%)
Apr 29, 2021 9.670 9.990 9.210 9.910 446,530 +0.32(+3.34%)
Apr 28, 2021 9.000 9.740 8.910 9.590 465,256 +0.66(+7.39%)
Apr 27, 2021 8.980 9.230 8.890 8.930 472,991 +0.03(+0.34%)
Apr 26, 2021 8.790 8.980 8.730 8.900 251,889 +0.20(+2.30%)
Apr 23, 2021 8.780 8.780 8.360 8.700 166,000 +0.00(+0.00%)
Apr 22, 2021 8.360 8.900 8.310 8.700 375,284 +0.41(+4.95%)
Apr 21, 2021 8.150 8.420 7.900 8.290 242,818 +0.12(+1.47%)
Apr 20, 2021 8.420 8.540 7.850 8.170 304,695 -0.31(-3.66%)
Apr 19, 2021 8.780 8.780 8.320 8.480 205,871 -0.32(-3.64%)
Apr 16, 2021 8.900 9.000 8.560 8.800 150,800 +0.00(+0.00%)
Apr 15, 2021 8.750 8.970 8.450 8.800 255,950 +0.13(+1.50%)
Apr 14, 2021 8.770 9.010 8.600 8.670 333,061 -0.04(-0.46%)
Apr 13, 2021 9.270 9.360 8.420 8.710 479,449 -0.68(-7.24%)
Apr 12, 2021 9.650 10.07 9.120 9.390 549,420 -0.11(-1.16%)
Apr 09, 2021 9.230 9.590 9.090 9.500 527,200 +0.21(+2.26%)
Apr 08, 2021 8.800 9.750 8.710 9.290 992,133 +0.47(+5.33%)
Apr 07, 2021 8.790 8.940 8.570 8.820 251,990 +0.02(+0.23%)
Apr 06, 2021 8.840 9.000 8.570 8.800 531,510 -0.06(-0.68%)
Apr 05, 2021 8.740 9.070 8.450 8.860 653,686 +0.20(+2.31%)
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.