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 (%)
Jul 30, 2021 8.430 8.510 8.100 8.270 194,872 -0.29(-3.39%)
Jul 29, 2021 8.580 8.750 8.430 8.560 191,999 +0.11(+1.30%)
Jul 28, 2021 8.290 8.640 8.235 8.450 163,823 +0.22(+2.67%)
Jul 27, 2021 8.190 8.240 7.955 8.230 227,779 -0.04(-0.48%)
Jul 26, 2021 8.060 8.420 8.020 8.270 163,720 +0.28(+3.50%)
Jul 23, 2021 8.360 8.360 7.740 7.990 349,441 -0.24(-2.92%)
Jul 22, 2021 8.530 8.600 8.100 8.230 142,773 -0.30(-3.52%)
Jul 21, 2021 8.310 8.680 8.219 8.530 165,134 +0.37(+4.53%)
Jul 20, 2021 7.820 8.230 7.630 8.160 269,631 +0.34(+4.35%)
Jul 19, 2021 8.020 8.150 7.750 7.820 404,446 -0.56(-6.68%)
Jul 16, 2021 8.690 8.700 8.330 8.380 206,234 -0.19(-2.22%)
Jul 15, 2021 8.530 8.720 8.410 8.570 170,223 -0.04(-0.46%)
Jul 14, 2021 8.730 8.880 8.510 8.610 174,631 -0.04(-0.46%)
Jul 13, 2021 8.800 8.800 8.465 8.650 340,688 -0.18(-2.04%)
Jul 12, 2021 8.740 9.058 8.600 8.830 311,955 +0.01(+0.11%)
Jul 09, 2021 8.940 9.160 8.760 8.820 219,132 +0.11(+1.26%)
Jul 08, 2021 8.260 8.950 8.080 8.710 284,533 +0.14(+1.63%)
Jul 07, 2021 9.010 9.130 8.500 8.570 361,615 -0.51(-5.62%)
Jul 06, 2021 10.05 10.05 8.760 9.080 515,194 -0.91(-9.11%)
Jul 02, 2021 10.00 10.17 9.920 9.990 195,878 -0.13(-1.28%)
Jul 01, 2021 9.960 10.21 9.880 10.12 318,577 +0.18(+1.81%)
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%)
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.