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, 2016 1.520 1.560 1.440 1.440 11,462 -0.07(-4.64%)
Mar 30, 2016 1.500 1.560 1.500 1.510 4,927 +0.00(+0.00%)
Mar 29, 2016 1.634 1.634 1.500 1.510 10,738 -0.01(-0.66%)
Mar 28, 2016 1.550 1.560 1.510 1.520 22,013 -0.03(-1.93%)
Mar 24, 2016 1.570 1.550 1.550 1.550 6,000 -0.04(-2.52%)
Mar 23, 2016 1.530 1.640 1.500 1.590 19,565 +0.09(+6.00%)
Mar 22, 2016 1.650 1.780 1.500 1.500 166,120 -0.01(-0.70%)
Mar 21, 2016 1.460 1.530 1.430 1.511 24,324 +0.09(+6.38%)
Mar 18, 2016 1.460 1.506 1.410 1.420 15,355 -0.09(-5.96%)
Mar 17, 2016 1.520 1.520 1.400 1.510 4,536 -0.01(-0.66%)
Mar 16, 2016 1.530 1.530 1.440 1.520 2,333 +0.04(+2.70%)
Mar 15, 2016 1.500 1.500 1.480 1.480 994 -0.02(-1.33%)
Mar 14, 2016 1.510 1.520 1.409 1.500 25,980 -0.01(-0.99%)
Mar 11, 2016 1.510 1.550 1.440 1.515 22,325 +0.02(+1.68%)
Mar 10, 2016 1.490 1.490 1.470 1.490 1,492 +0.00(+0.00%)
Mar 09, 2016 1.500 1.500 1.476 1.490 8,020 +0.02(+1.36%)
Mar 08, 2016 1.460 1.500 1.460 1.470 10,740 +0.01(+0.68%)
Mar 07, 2016 1.450 1.470 1.440 1.460 9,395 +0.03(+2.10%)
Mar 04, 2016 1.460 1.500 1.430 1.430 12,559 +0.00(+0.00%)
Mar 03, 2016 1.390 1.510 1.390 1.430 6,045 -0.06(-4.03%)
Mar 02, 2016 1.460 1.530 1.460 1.490 17,128 -0.01(-0.67%)
Mar 01, 2016 1.470 1.500 1.470 1.500 13,609 +0.03(+2.04%)
Feb 29, 2016 1.400 1.500 1.380 1.470 13,175 +0.00(+0.00%)
Feb 26, 2016 1.460 1.500 1.440 1.470 22,973 -0.03(-2.00%)
Feb 25, 2016 1.380 1.500 1.380 1.500 15,173 +0.11(+7.91%)
Feb 24, 2016 1.370 1.410 1.360 1.390 10,738 -0.02(-1.42%)
Feb 23, 2016 1.387 1.420 1.360 1.410 43,024 +0.02(+1.44%)
Feb 22, 2016 1.360 1.400 1.360 1.390 27,483 +0.03(+2.21%)
Feb 19, 2016 1.410 1.410 1.360 1.360 10,559 -0.01(-0.74%)
Feb 18, 2016 1.380 1.380 1.370 1.370 4,415 -0.04(-2.83%)
Feb 17, 2016 1.380 1.420 1.370 1.410 10,972 +0.00(+0.00%)
Feb 16, 2016 1.360 1.490 1.360 1.410 7,524 +0.02(+1.44%)
Feb 12, 2016 1.360 1.390 1.390 1.390 1,000 +0.01(+0.72%)
Feb 11, 2016 1.380 1.380 1.360 1.380 3,448 +0.00(+0.00%)
Feb 10, 2016 1.400 1.480 1.380 1.380 9,697 +0.02(+1.47%)
Feb 09, 2016 1.340 1.530 1.310 1.360 33,223 -0.04(-2.86%)
Feb 08, 2016 1.360 1.423 1.360 1.400 25,100 -0.04(-2.78%)
Feb 05, 2016 1.490 1.490 1.430 1.440 641 -0.04(-2.70%)
Feb 04, 2016 1.460 1.490 1.460 1.480 2,232 +0.02(+1.37%)
Feb 03, 2016 1.480 1.480 1.450 1.460 19,233 -0.01(-0.68%)
Feb 02, 2016 1.448 1.470 1.380 1.470 8,565 -0.02(-1.34%)
Feb 01, 2016 1.500 1.513 1.360 1.490 3,542 -0.02(-1.32%)
Jan 29, 2016 1.480 1.560 1.480 1.510 14,898 +0.05(+3.42%)
Jan 28, 2016 1.420 1.490 1.397 1.460 7,129 +0.04(+2.82%)
Jan 27, 2016 1.410 1.430 1.410 1.420 1,970 +0.01(+0.71%)
Jan 26, 2016 1.330 1.412 1.330 1.410 2,746 +0.06(+4.44%)
Jan 25, 2016 1.370 1.460 1.340 1.350 25,666 -0.02(-1.46%)
Jan 22, 2016 1.470 1.520 1.370 1.370 18,979 -0.06(-4.10%)
Jan 21, 2016 1.360 1.440 1.360 1.429 20,091 +0.05(+3.89%)
Jan 20, 2016 1.410 1.450 1.320 1.375 8,090 -0.00(-0.36%)
Jan 19, 2016 1.390 1.430 1.350 1.380 18,760 +0.03(+2.22%)
Jan 15, 2016 1.450 1.350 1.350 1.350 33,300 -0.12(-8.16%)
Jan 14, 2016 1.460 1.470 1.450 1.470 21,302 +0.01(+0.68%)
Jan 13, 2016 1.570 1.570 1.425 1.460 29,162 -0.04(-2.66%)
Jan 12, 2016 1.622 1.640 1.500 1.500 33,725 -0.11(-6.83%)
Jan 11, 2016 1.640 1.640 1.610 1.610 7,956 -0.02(-1.23%)
Jan 08, 2016 1.660 1.660 1.630 1.630 3,770 -0.01(-0.61%)
Jan 07, 2016 1.620 1.660 1.600 1.640 11,405 -0.05(-2.96%)
Jan 06, 2016 1.630 1.690 1.600 1.690 33,485 +0.00(+0.00%)
Jan 05, 2016 1.600 1.710 1.600 1.690 8,938 +0.06(+3.68%)
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.