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

Full House Rsts (NQ: FLL )

5.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 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%)
Jan 04, 2016 1.620 1.651 1.620 1.630 57,116 -0.04(-2.40%)
Dec 31, 2015 1.660 1.670 1.670 1.670 5,900 +0.02(+1.21%)
Dec 30, 2015 1.624 1.670 1.620 1.650 13,035 +0.03(+1.85%)
Dec 29, 2015 1.660 1.675 1.600 1.620 20,907 +0.00(+0.00%)
Dec 28, 2015 1.700 1.700 1.606 1.620 11,332 -0.06(-3.86%)
Dec 24, 2015 1.670 1.685 1.685 1.685 5,500 +0.02(+0.90%)
Dec 23, 2015 1.680 1.700 1.628 1.670 13,691 -0.01(-0.60%)
Dec 22, 2015 1.610 1.690 1.610 1.680 15,997 +0.05(+3.07%)
Dec 21, 2015 1.640 1.680 1.630 1.630 4,266 +0.01(+0.62%)
Dec 18, 2015 1.720 1.720 1.620 1.620 28,702 -0.10(-5.81%)
Dec 17, 2015 1.720 1.720 1.650 1.720 4,855 +0.04(+2.38%)
Dec 16, 2015 1.680 1.720 1.680 1.680 15,029 +0.01(+0.60%)
Dec 15, 2015 1.690 1.720 1.660 1.670 22,268 -0.05(-2.91%)
Dec 14, 2015 1.710 1.720 1.682 1.720 11,028 +0.06(+3.61%)
Dec 11, 2015 1.700 1.740 1.600 1.660 31,280 -0.08(-4.60%)
Dec 10, 2015 1.700 1.750 1.690 1.740 29,251 +0.05(+2.96%)
Dec 09, 2015 1.700 1.700 1.640 1.690 29,610 -0.01(-0.59%)
Dec 08, 2015 1.700 1.750 1.680 1.700 33,512 +0.00(+0.00%)
Dec 07, 2015 1.680 1.740 1.680 1.700 58,065 +0.01(+0.59%)
Dec 04, 2015 1.660 1.700 1.660 1.690 11,719 +0.03(+1.81%)
Dec 03, 2015 1.690 1.690 1.660 1.660 849 -0.03(-1.78%)
Dec 02, 2015 1.700 1.700 1.660 1.690 17,302 -0.01(-0.59%)
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.