Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Full House Rsts (NQ: FLL )

5.380 +0.180 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 2.210 2.230 2.052 2.170 51,107 -0.01(-0.46%)
Mar 28, 2014 2.150 2.188 2.150 2.180 4,913 +0.00(+0.00%)
Mar 27, 2014 2.090 2.229 2.070 2.180 62,260 +0.09(+4.31%)
Mar 26, 2014 2.270 2.270 1.920 2.090 288,273 -0.18(-7.93%)
Mar 25, 2014 2.330 2.430 2.270 2.270 24,392 -0.06(-2.58%)
Mar 24, 2014 2.400 2.489 2.320 2.330 27,842 -0.08(-3.32%)
Mar 21, 2014 2.410 2.410 2.390 2.410 34,474 +0.00(+0.00%)
Mar 20, 2014 2.400 2.420 2.390 2.410 20,670 +0.01(+0.42%)
Mar 19, 2014 2.430 2.430 2.398 2.400 4,403 +0.00(+0.00%)
Mar 18, 2014 2.360 2.430 2.360 2.400 53,079 +0.02(+0.84%)
Mar 17, 2014 2.430 2.430 2.350 2.380 99,227 -0.04(-1.65%)
Mar 14, 2014 2.420 2.420 2.400 2.420 20,793 +0.00(+0.00%)
Mar 13, 2014 2.410 2.430 2.400 2.420 17,591 -0.01(-0.41%)
Mar 12, 2014 2.480 2.480 2.410 2.430 11,900 -0.05(-2.02%)
Mar 11, 2014 2.460 2.480 2.420 2.480 37,108 +0.03(+1.22%)
Mar 10, 2014 2.390 2.470 2.390 2.450 31,539 +0.00(+0.00%)
Mar 07, 2014 2.473 2.473 2.400 2.450 12,615 +0.00(+0.00%)
Mar 06, 2014 2.490 2.510 2.400 2.450 49,985 -0.03(-1.21%)
Mar 05, 2014 2.470 2.480 2.404 2.480 21,540 +0.03(+1.22%)
Mar 04, 2014 2.460 2.559 2.440 2.450 32,861 -0.02(-0.81%)
Mar 03, 2014 2.400 2.490 2.400 2.470 33,415 +0.08(+3.35%)
Feb 28, 2014 2.470 2.470 2.370 2.390 25,001 -0.05(-2.21%)
Feb 27, 2014 2.410 2.510 2.400 2.444 29,073 +0.04(+1.83%)
Feb 26, 2014 2.500 2.500 2.400 2.400 54,754 -0.12(-4.76%)
Feb 25, 2014 2.550 2.580 2.510 2.520 16,763 -0.03(-1.18%)
Feb 24, 2014 2.500 2.550 2.480 2.550 20,743 +0.00(+0.00%)
Feb 21, 2014 2.510 2.550 2.510 2.550 8,901 +0.05(+2.00%)
Feb 20, 2014 2.500 2.540 2.480 2.500 29,238 -0.01(-0.40%)
Feb 19, 2014 2.540 2.554 2.460 2.510 108,287 -0.03(-1.18%)
Feb 18, 2014 2.620 2.640 2.520 2.540 19,395 -0.06(-2.31%)
Feb 14, 2014 2.550 2.600 2.600 2.600 36,700 +0.07(+2.59%)
Feb 13, 2014 2.520 2.550 2.520 2.534 7,890 +0.00(+0.17%)
Feb 12, 2014 2.500 2.530 2.500 2.530 12,910 +0.01(+0.40%)
Feb 11, 2014 2.470 2.528 2.461 2.520 19,471 +0.07(+2.86%)
Feb 10, 2014 2.430 2.530 2.400 2.450 22,173 -0.01(-0.41%)
Feb 07, 2014 2.440 2.490 2.420 2.460 27,095 +0.04(+1.65%)
Feb 06, 2014 2.400 2.440 2.370 2.420 47,426 +0.03(+1.26%)
Feb 05, 2014 2.350 2.420 2.350 2.390 19,004 +0.03(+1.27%)
Feb 04, 2014 2.370 2.410 2.358 2.360 41,450 +0.02(+0.85%)
Feb 03, 2014 2.420 2.520 2.340 2.340 130,260 -0.09(-3.70%)
Jan 31, 2014 2.520 2.550 2.430 2.430 95,425 -0.13(-5.08%)
Jan 30, 2014 2.410 2.600 2.410 2.560 95,688 +0.15(+6.22%)
Jan 29, 2014 2.540 2.550 2.410 2.410 50,767 -0.12(-4.74%)
Jan 28, 2014 2.530 2.560 2.500 2.530 39,166 +0.02(+0.80%)
Jan 27, 2014 2.560 2.640 2.510 2.510 33,142 -0.04(-1.57%)
Jan 24, 2014 2.595 2.595 2.540 2.550 22,207 -0.04(-1.54%)
Jan 23, 2014 2.630 2.640 2.590 2.590 18,672 -0.04(-1.52%)
Jan 22, 2014 2.670 2.690 2.630 2.630 27,485 -0.01(-0.38%)
Jan 21, 2014 2.628 2.680 2.600 2.640 27,470 +0.04(+1.54%)
Jan 17, 2014 2.600 2.600 2.600 2.600 26,000 +0.00(+0.00%)
Jan 16, 2014 2.640 2.650 2.590 2.600 49,480 -0.02(-0.76%)
Jan 15, 2014 2.570 2.660 2.570 2.620 138,205 +0.05(+1.95%)
Jan 14, 2014 2.590 2.640 2.540 2.570 74,269 -0.03(-1.15%)
Jan 13, 2014 2.560 2.630 2.550 2.600 126,047 +0.01(+0.39%)
Jan 10, 2014 2.650 2.700 2.581 2.590 83,139 -0.09(-3.36%)
Jan 09, 2014 2.650 2.720 2.610 2.680 79,017 +0.03(+1.13%)
Jan 08, 2014 2.700 2.740 2.630 2.650 69,892 -0.08(-2.93%)
Jan 07, 2014 2.730 2.770 2.730 2.730 66,934 +0.00(+0.00%)
Jan 06, 2014 2.760 2.770 2.700 2.730 45,039 +0.00(+0.00%)
Jan 03, 2014 2.700 2.790 2.700 2.730 116,139 +0.00(+0.00%)
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.