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 (%)
Aug 31, 2018 3.050 3.050 3.050 0 -0.09(-2.87%)
Aug 30, 2018 3.160 3.190 2.989 3.140 3,952 -0.01(-0.32%)
Aug 29, 2018 3.170 3.219 3.106 3.150 59,203 +0.00(+0.00%)
Aug 28, 2018 3.170 3.220 3.100 3.150 24,022 +0.00(+0.00%)
Aug 27, 2018 2.950 3.230 2.946 3.150 103,464 +0.20(+6.78%)
Aug 24, 2018 3.040 3.100 2.940 2.950 25,000 -0.08(-2.64%)
Aug 23, 2018 2.910 3.100 2.820 3.030 161,733 +0.09(+3.06%)
Aug 22, 2018 2.940 2.960 2.810 2.940 83,924 +0.02(+0.51%)
Aug 21, 2018 2.990 2.990 2.920 2.925 35,819 -0.03(-0.85%)
Aug 20, 2018 2.840 3.000 2.820 2.950 49,394 +0.11(+3.87%)
Aug 17, 2018 2.850 2.890 2.840 2.840 27,100 +0.00(+0.00%)
Aug 16, 2018 2.820 2.890 2.790 2.840 60,725 -0.01(-0.35%)
Aug 15, 2018 2.950 2.950 2.810 2.850 27,844 -0.10(-3.55%)
Aug 14, 2018 2.980 3.020 2.950 2.955 13,630 +0.00(+0.17%)
Aug 13, 2018 3.010 3.010 2.950 2.950 16,433 -0.06(-2.16%)
Aug 10, 2018 2.970 3.120 2.958 3.015 84,500 +0.02(+0.50%)
Aug 09, 2018 2.960 3.090 2.951 3.000 33,439 +0.02(+0.67%)
Aug 08, 2018 3.000 3.080 2.967 2.980 66,359 +0.00(+0.00%)
Aug 07, 2018 3.060 3.060 2.950 2.980 46,651 -0.07(-2.30%)
Aug 06, 2018 3.050 3.100 3.000 3.050 23,556 +0.00(+0.00%)
Aug 03, 2018 3.040 3.090 2.950 3.050 49,100 +0.02(+0.83%)
Aug 02, 2018 3.010 3.099 3.000 3.025 46,512 -0.04(-1.14%)
Aug 01, 2018 3.000 3.070 2.930 3.060 42,093 +0.05(+1.66%)
Jul 31, 2018 3.040 3.073 2.990 3.010 87,980 -0.03(-0.99%)
Jul 30, 2018 3.080 3.146 3.020 3.040 5,238 -0.05(-1.62%)
Jul 27, 2018 3.100 3.100 3.060 3.090 18,100 -0.04(-1.28%)
Jul 26, 2018 3.190 3.251 3.050 3.130 36,091 -0.08(-2.49%)
Jul 25, 2018 3.040 3.319 3.000 3.210 26,684 +0.19(+6.29%)
Jul 24, 2018 3.160 3.204 3.020 3.020 20,329 -0.15(-4.73%)
Jul 23, 2018 3.250 3.250 3.134 3.170 25,315 -0.06(-1.86%)
Jul 20, 2018 3.275 3.300 3.200 3.230 10,124 +0.00(+0.00%)
Jul 19, 2018 3.290 3.290 3.220 3.230 14,728 -0.11(-3.29%)
Jul 18, 2018 3.290 3.340 3.290 3.340 8,836 +0.08(+2.45%)
Jul 17, 2018 3.270 3.330 3.260 3.260 12,181 -0.02(-0.61%)
Jul 16, 2018 3.330 3.410 3.270 3.280 18,277 +0.00(+0.00%)
Jul 13, 2018 3.325 3.410 3.270 3.280 95,224 -0.06(-1.65%)
Jul 12, 2018 3.340 3.340 3.220 3.335 15,722 -0.00(-0.15%)
Jul 11, 2018 3.210 3.350 3.120 3.340 81,531 +0.12(+3.73%)
Jul 10, 2018 3.250 3.310 3.210 3.220 22,058 -0.03(-0.92%)
Jul 09, 2018 3.340 3.340 3.230 3.250 43,613 -0.10(-2.99%)
Jul 06, 2018 3.260 3.400 3.260 3.350 63,919 +0.08(+2.45%)
Jul 05, 2018 3.287 3.320 3.230 3.270 19,578 -0.03(-0.91%)
Jul 03, 2018 3.300 3.300 3.300 0 +0.04(+1.23%)
Jul 02, 2018 3.290 3.400 3.260 3.260 45,820 -0.07(-2.10%)
Jun 29, 2018 3.380 3.380 3.220 3.330 47,931 -0.06(-1.77%)
Jun 28, 2018 3.290 3.390 3.220 3.390 22,224 +0.11(+3.35%)
Jun 27, 2018 3.390 3.390 3.280 3.280 63,233 -0.12(-3.53%)
Jun 26, 2018 3.350 3.400 3.310 3.400 7,529 +0.09(+2.87%)
Jun 25, 2018 3.370 3.370 3.300 3.305 21,377 -0.09(-2.79%)
Jun 22, 2018 3.370 3.400 3.350 3.400 23,059 +0.07(+2.10%)
Jun 21, 2018 3.250 3.420 3.250 3.330 7,200 +0.08(+2.46%)
Jun 20, 2018 3.310 3.430 3.250 3.250 15,176 -0.03(-0.91%)
Jun 19, 2018 3.350 3.440 3.270 3.280 35,429 -0.06(-1.80%)
Jun 18, 2018 3.350 3.420 3.340 3.340 40,947 +0.00(+0.00%)
Jun 15, 2018 3.420 3.290 3.340 48,811 +0.05(+1.52%)
Jun 14, 2018 3.270 3.330 3.260 3.290 48,695 +0.06(+1.86%)
Jun 13, 2018 3.440 3.450 3.211 3.230 24,971 -0.16(-4.72%)
Jun 12, 2018 3.350 3.450 3.350 3.390 10,948 +0.03(+0.89%)
Jun 11, 2018 3.390 3.440 3.330 3.360 35,262 -0.03(-0.88%)
Jun 08, 2018 3.380 3.440 3.380 3.390 11,214 -0.02(-0.59%)
Jun 07, 2018 3.367 3.490 3.367 3.410 48,266 +0.01(+0.29%)
Jun 06, 2018 3.360 3.470 3.360 3.400 45,094 +0.04(+1.19%)
Jun 05, 2018 3.250 3.420 3.250 3.360 78,821 +0.11(+3.38%)
Jun 04, 2018 3.360 3.410 3.250 3.250 44,213 -0.14(-4.13%)
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.