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 (%)
Feb 28, 2020 2.960 3.000 2.840 2.880 96,200 -0.11(-3.68%)
Feb 27, 2020 2.990 3.080 2.760 2.990 214,585 -0.02(-0.66%)
Feb 26, 2020 3.160 3.225 3.010 3.010 125,510 -0.15(-4.75%)
Feb 25, 2020 3.424 3.424 3.150 3.160 120,910 -0.18(-5.39%)
Feb 24, 2020 3.540 3.540 3.300 3.340 137,461 -0.25(-6.96%)
Feb 21, 2020 3.550 3.640 3.500 3.590 126,300 +0.04(+1.13%)
Feb 20, 2020 3.480 3.670 3.476 3.550 209,526 +0.11(+3.20%)
Feb 19, 2020 3.390 3.495 3.377 3.440 51,651 +0.04(+1.18%)
Feb 18, 2020 3.400 3.470 3.290 3.400 87,905 +0.02(+0.59%)
Feb 14, 2020 3.380 3.450 3.340 3.380 31,000 +0.05(+1.50%)
Feb 13, 2020 3.410 3.450 3.280 3.330 102,472 -0.08(-2.35%)
Feb 12, 2020 3.290 3.500 3.275 3.410 112,151 +0.15(+4.60%)
Feb 11, 2020 3.240 3.360 3.200 3.260 69,756 +0.01(+0.31%)
Feb 10, 2020 3.280 3.340 3.170 3.250 31,121 -0.05(-1.52%)
Feb 07, 2020 3.400 3.400 3.170 3.300 65,200 -0.07(-2.08%)
Feb 06, 2020 3.300 3.420 3.300 3.370 145,474 +0.07(+2.12%)
Feb 05, 2020 3.430 3.430 3.150 3.300 50,428 -0.08(-2.37%)
Feb 04, 2020 3.190 3.520 3.190 3.380 145,452 +0.18(+5.62%)
Feb 03, 2020 3.240 3.340 3.195 3.200 19,741 -0.04(-1.23%)
Jan 31, 2020 3.130 3.280 3.100 3.240 109,700 +0.08(+2.53%)
Jan 30, 2020 3.140 3.180 3.090 3.160 28,778 -0.01(-0.32%)
Jan 29, 2020 3.150 3.190 3.070 3.170 76,748 +0.06(+1.93%)
Jan 28, 2020 3.040 3.150 3.040 3.110 26,743 +0.10(+3.32%)
Jan 27, 2020 3.170 3.215 2.960 3.010 140,028 -0.22(-6.81%)
Jan 24, 2020 3.280 3.280 3.170 3.230 77,000 -0.08(-2.42%)
Jan 23, 2020 3.250 3.310 3.230 3.310 46,060 +0.01(+0.30%)
Jan 22, 2020 3.300 3.333 3.220 3.300 63,179 -0.01(-0.15%)
Jan 21, 2020 3.350 3.350 3.248 3.305 91,170 -0.03(-1.05%)
Jan 17, 2020 3.310 3.390 3.283 3.340 92,400 +0.03(+0.91%)
Jan 16, 2020 3.220 3.310 3.150 3.310 74,915 +0.10(+3.12%)
Jan 15, 2020 3.190 3.240 3.170 3.210 19,698 +0.04(+1.26%)
Jan 14, 2020 3.230 3.230 3.100 3.170 25,931 +0.02(+0.63%)
Jan 13, 2020 3.250 3.250 3.140 3.150 24,762 -0.11(-3.37%)
Jan 10, 2020 3.330 3.330 3.170 3.260 65,200 +0.11(+3.49%)
Jan 09, 2020 3.150 3.150 3.120 3.150 28,881 +0.05(+1.61%)
Jan 08, 2020 3.070 3.180 3.030 3.100 151,488 -0.01(-0.32%)
Jan 07, 2020 3.120 3.190 3.070 3.110 92,774 -0.06(-1.89%)
Jan 06, 2020 3.190 3.250 3.060 3.170 111,309 -0.05(-1.55%)
Jan 03, 2020 3.180 3.300 3.150 3.220 46,800 -0.05(-1.53%)
Jan 02, 2020 3.400 3.430 3.210 3.270 37,740 -0.08(-2.39%)
Dec 31, 2019 3.320 3.380 3.307 3.350 18,100 +0.07(+2.13%)
Dec 30, 2019 3.340 3.422 3.240 3.280 79,640 -0.07(-2.09%)
Dec 27, 2019 3.390 3.410 3.330 3.350 30,800 -0.02(-0.59%)
Dec 26, 2019 3.380 3.400 3.300 3.370 15,655 +0.02(+0.60%)
Dec 24, 2019 3.460 3.480 3.350 3.350 22,500 -0.07(-2.05%)
Dec 23, 2019 3.600 3.600 3.400 3.420 103,922 -0.18(-5.00%)
Dec 20, 2019 3.160 3.600 3.152 3.600 289,600 +0.45(+14.29%)
Dec 19, 2019 3.160 3.214 3.070 3.150 153,409 -0.06(-1.87%)
Dec 18, 2019 3.160 3.240 3.020 3.210 58,710 +0.03(+0.94%)
Dec 17, 2019 3.240 3.304 3.080 3.180 84,742 -0.02(-0.63%)
Dec 16, 2019 3.470 3.470 3.200 3.200 154,434 -0.20(-5.88%)
Dec 13, 2019 3.420 3.420 3.285 3.400 49,100 -0.05(-1.45%)
Dec 12, 2019 3.460 3.480 3.370 3.450 71,960 +0.01(+0.29%)
Dec 11, 2019 3.370 3.450 3.350 3.440 46,002 +0.08(+2.38%)
Dec 10, 2019 3.300 3.380 3.230 3.360 69,629 +0.02(+0.60%)
Dec 09, 2019 3.480 3.504 3.210 3.340 235,454 -0.19(-5.38%)
Dec 06, 2019 3.550 3.620 3.520 3.530 52,300 +0.01(+0.28%)
Dec 05, 2019 3.460 3.550 3.420 3.520 78,889 +0.11(+3.23%)
Dec 04, 2019 3.590 3.640 3.350 3.410 224,861 -0.18(-5.01%)
Dec 03, 2019 3.440 3.650 3.300 3.590 170,172 +0.10(+2.87%)
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.