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 (%)
Sep 30, 2019 2.080 2.160 2.050 2.160 342,694 +0.08(+3.85%)
Sep 27, 2019 2.170 2.190 2.071 2.080 26,400 -0.06(-2.80%)
Sep 26, 2019 2.160 2.190 2.110 2.140 90,840 -0.01(-0.47%)
Sep 25, 2019 2.150 2.180 2.080 2.150 178,846 +0.06(+2.87%)
Sep 24, 2019 2.070 2.090 2.024 2.090 41,973 +0.01(+0.48%)
Sep 23, 2019 2.100 2.100 2.050 2.080 18,094 -0.02(-0.95%)
Sep 20, 2019 2.100 2.100 2.050 2.100 27,500 +0.00(+0.00%)
Sep 19, 2019 2.070 2.110 2.040 2.100 52,591 +0.04(+1.94%)
Sep 18, 2019 2.040 2.110 2.035 2.060 167,248 +0.02(+0.98%)
Sep 17, 2019 1.950 2.090 1.950 2.040 134,139 +0.04(+2.00%)
Sep 16, 2019 1.950 2.000 1.880 2.000 46,139 +0.05(+2.56%)
Sep 13, 2019 1.940 1.970 1.920 1.950 3,600 +0.05(+2.63%)
Sep 12, 2019 1.970 1.970 1.895 1.900 8,957 -0.04(-2.06%)
Sep 11, 2019 1.950 2.000 1.940 1.940 26,011 -0.03(-1.52%)
Sep 10, 2019 1.960 1.970 1.950 1.970 37,723 +0.04(+2.07%)
Sep 09, 2019 1.850 1.960 1.850 1.930 33,851 +0.04(+2.12%)
Sep 06, 2019 2.000 2.000 1.860 1.890 42,700 -0.07(-3.57%)
Sep 05, 2019 1.980 2.010 1.950 1.960 38,840 +0.02(+1.29%)
Sep 04, 2019 1.970 2.020 1.935 1.935 1,559 +0.02(+0.80%)
Sep 03, 2019 2.000 2.040 1.910 1.920 3,886 -0.10(-4.97%)
Aug 30, 2019 2.010 2.040 1.910 2.020 15,800 -0.02(-0.98%)
Aug 29, 2019 1.990 2.040 1.980 2.040 15,551 +0.10(+5.15%)
Aug 28, 2019 2.000 2.000 1.936 1.940 1,675 +0.02(+1.04%)
Aug 27, 2019 1.960 1.990 1.900 1.920 9,852 -0.10(-4.95%)
Aug 26, 2019 2.020 2.020 1.900 2.020 13,702 +0.01(+0.50%)
Aug 23, 2019 1.990 2.100 1.990 2.010 53,800 +0.05(+2.55%)
Aug 22, 2019 1.890 1.960 1.880 1.960 27,727 +0.09(+4.81%)
Aug 21, 2019 1.950 1.950 1.859 1.870 7,351 -0.13(-6.50%)
Aug 20, 2019 1.850 2.000 1.850 2.000 3,092 +0.20(+11.11%)
Aug 19, 2019 1.820 1.900 1.800 1.800 12,586 -0.06(-3.23%)
Aug 16, 2019 1.830 1.860 1.760 1.860 14,200 +0.05(+2.76%)
Aug 15, 2019 1.870 1.870 1.800 1.810 17,877 -0.06(-3.21%)
Aug 14, 2019 1.880 2.040 1.820 1.870 93,446 +0.00(+0.00%)
Aug 13, 2019 1.880 1.890 1.850 1.870 7,718 +0.01(+0.54%)
Aug 12, 2019 1.820 2.010 1.820 1.860 32,980 +0.06(+3.33%)
Aug 09, 2019 1.740 1.820 1.709 1.800 64,000 +0.08(+4.65%)
Aug 08, 2019 1.760 1.775 1.700 1.720 19,682 -0.02(-1.15%)
Aug 07, 2019 1.788 1.788 1.690 1.740 15,799 +0.04(+2.35%)
Aug 06, 2019 1.740 1.910 1.700 1.700 147,043 -0.04(-2.30%)
Aug 05, 2019 1.730 1.900 1.710 1.740 167,169 -0.05(-2.79%)
Aug 02, 2019 1.800 1.820 1.750 1.790 22,500 -0.03(-1.65%)
Aug 01, 2019 1.900 1.910 1.730 1.820 52,031 -0.08(-4.21%)
Jul 31, 2019 1.840 2.050 1.840 1.900 89,614 +0.07(+3.83%)
Jul 30, 2019 1.720 1.880 1.720 1.830 45,837 +0.11(+6.40%)
Jul 29, 2019 1.790 1.830 1.720 1.720 73,770 -0.04(-2.27%)
Jul 26, 2019 1.800 1.880 1.760 1.760 56,400 -0.03(-1.68%)
Jul 25, 2019 1.830 1.830 1.790 1.790 23,434 -0.03(-1.65%)
Jul 24, 2019 1.820 1.820 1.780 1.820 42,179 +0.00(+0.00%)
Jul 23, 2019 1.890 1.890 1.790 1.820 73,711 -0.06(-3.19%)
Jul 22, 2019 1.820 1.900 1.820 1.880 28,671 +0.04(+2.17%)
Jul 19, 2019 1.850 1.880 1.789 1.840 37,500 -0.01(-0.54%)
Jul 18, 2019 1.890 1.900 1.820 1.850 26,996 -0.02(-1.07%)
Jul 17, 2019 1.900 1.940 1.870 1.870 64,880 -0.03(-1.58%)
Jul 16, 2019 1.880 1.900 1.869 1.900 22,673 +0.02(+1.06%)
Jul 15, 2019 1.880 1.900 1.865 1.880 15,058 +0.01(+0.53%)
Jul 12, 2019 1.890 1.900 1.869 1.870 36,600 +0.01(+0.54%)
Jul 11, 2019 1.860 1.920 1.860 1.860 33,889 +0.01(+0.54%)
Jul 10, 2019 1.850 1.880 1.800 1.850 202,457 +0.02(+1.09%)
Jul 09, 2019 1.850 1.880 1.810 1.830 61,677 -0.01(-0.54%)
Jul 08, 2019 1.780 1.880 1.780 1.840 172,467 +0.09(+5.14%)
Jul 05, 2019 1.870 1.900 1.750 1.750 95,500 -0.14(-7.41%)
Jul 03, 2019 1.870 1.950 1.850 1.890 15,200 +0.03(+1.61%)
Jul 02, 2019 1.860 1.920 1.856 1.860 71,714 -0.02(-1.06%)
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.