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 (%)
Jun 30, 2016 2.010 2.080 1.960 2.020 89,177 -0.02(-0.98%)
Jun 29, 2016 1.920 2.050 1.910 2.040 68,646 +0.16(+8.51%)
Jun 28, 2016 1.900 1.930 1.870 1.880 8,510 -0.01(-0.53%)
Jun 27, 2016 1.860 1.930 1.730 1.890 35,866 -0.05(-2.58%)
Jun 24, 2016 1.810 1.940 1.810 1.940 18,392 +0.05(+2.65%)
Jun 23, 2016 1.930 1.930 1.820 1.890 26,504 -0.01(-0.38%)
Jun 22, 2016 1.930 1.930 1.860 1.897 5,581 +0.03(+1.45%)
Jun 21, 2016 1.870 1.930 1.746 1.870 54,997 -0.04(-2.09%)
Jun 20, 2016 1.910 1.920 1.810 1.910 16,151 -0.00(-0.08%)
Jun 17, 2016 1.800 1.940 1.800 1.911 12,098 +0.06(+3.32%)
Jun 16, 2016 1.860 1.900 1.840 1.850 16,604 +0.00(+0.00%)
Jun 15, 2016 1.900 1.900 1.780 1.850 59,814 +0.05(+2.72%)
Jun 14, 2016 1.670 1.840 1.670 1.801 32,877 +0.11(+6.57%)
Jun 13, 2016 1.620 1.710 1.700 1.690 13,305 -0.01(-0.58%)
Jun 10, 2016 1.690 1.710 1.668 1.700 9,405 -0.00(-0.01%)
Jun 09, 2016 1.679 1.710 1.628 1.700 12,366 +0.00(+0.01%)
Jun 08, 2016 1.680 1.710 1.556 1.700 32,746 +0.03(+1.79%)
Jun 07, 2016 1.710 1.720 1.630 1.670 30,134 -0.04(-2.34%)
Jun 06, 2016 1.670 1.710 1.670 1.710 7,127 +0.02(+1.18%)
Jun 03, 2016 1.670 1.720 1.670 1.690 6,235 +0.04(+2.42%)
Jun 02, 2016 1.670 1.750 1.610 1.650 10,745 -0.02(-1.20%)
Jun 01, 2016 1.610 1.720 1.610 1.670 21,320 +0.07(+4.37%)
May 31, 2016 1.600 1.670 1.540 1.600 32,937 -0.03(-1.84%)
May 27, 2016 1.530 1.630 1.630 1.630 51,700 -0.04(-2.40%)
May 26, 2016 1.690 1.690 1.670 1.670 6,893 -0.02(-1.18%)
May 25, 2016 1.690 1.700 1.580 1.690 14,471 +0.04(+2.42%)
May 24, 2016 1.630 1.670 1.586 1.650 9,993 +0.00(+0.00%)
May 23, 2016 1.560 1.680 1.560 1.650 7,316 +0.02(+1.23%)
May 20, 2016 1.640 1.690 1.621 1.630 18,674 -0.04(-2.40%)
May 19, 2016 1.570 1.700 1.570 1.670 53,565 +0.08(+5.20%)
May 18, 2016 1.650 1.650 1.550 1.587 8,079 -0.06(-3.79%)
May 17, 2016 1.650 1.660 1.560 1.650 5,376 +0.02(+1.10%)
May 16, 2016 1.660 1.660 1.510 1.632 62,020 -0.02(-1.10%)
May 13, 2016 1.690 1.700 1.600 1.650 16,231 +0.00(+0.01%)
May 12, 2016 1.581 1.680 1.581 1.650 3,520 +0.00(+0.00%)
May 11, 2016 1.640 1.690 1.640 1.650 6,357 +0.01(+0.61%)
May 10, 2016 1.700 1.700 1.640 1.640 31,595 -0.03(-1.56%)
May 09, 2016 1.670 1.699 1.610 1.666 11,627 -0.00(-0.24%)
May 06, 2016 1.670 1.670 1.570 1.670 18,952 -0.03(-1.76%)
May 05, 2016 1.620 1.700 1.620 1.700 87,267 +0.14(+8.97%)
May 04, 2016 1.510 1.590 1.510 1.560 7,619 -0.04(-2.50%)
May 03, 2016 1.600 1.600 1.586 1.600 6,195 +0.00(+0.00%)
May 02, 2016 1.600 1.620 1.590 1.600 16,946 -0.00(-0.01%)
Apr 29, 2016 1.600 1.620 1.590 1.600 13,375 +0.00(+0.01%)
Apr 28, 2016 1.600 1.610 1.600 1.600 2,302 -0.01(-0.52%)
Apr 27, 2016 1.600 1.608 1.530 1.608 6,157 +0.02(+1.48%)
Apr 26, 2016 1.592 1.600 1.585 1.585 3,075 -0.03(-1.55%)
Apr 25, 2016 1.583 1.610 1.583 1.610 342 +0.04(+2.54%)
Apr 22, 2016 1.560 1.575 1.550 1.570 14,559 +0.04(+2.61%)
Apr 21, 2016 1.520 1.550 1.490 1.530 7,751 +0.00(+0.01%)
Apr 20, 2016 1.550 1.550 1.520 1.530 5,878 +0.01(+0.66%)
Apr 19, 2016 1.460 1.551 1.450 1.520 11,410 +0.08(+5.56%)
Apr 18, 2016 1.540 1.600 1.440 1.440 54,112 -0.05(-3.36%)
Apr 15, 2016 1.460 1.530 1.458 1.490 12,698 +0.03(+2.05%)
Apr 14, 2016 1.460 1.460 1.447 1.460 2,011 +0.03(+2.10%)
Apr 13, 2016 1.450 1.470 1.430 1.430 3,766 -0.02(-1.38%)
Apr 12, 2016 1.430 1.460 1.430 1.450 8,896 +0.03(+2.11%)
Apr 11, 2016 1.430 1.460 1.420 1.420 21,274 +0.00(+0.00%)
Apr 08, 2016 1.420 1.440 1.380 1.420 6,814 +0.00(+0.00%)
Apr 07, 2016 1.450 1.470 1.410 1.420 2,300 -0.02(-1.39%)
Apr 06, 2016 1.380 1.450 1.380 1.440 28,089 +0.03(+2.13%)
Apr 05, 2016 1.420 1.460 1.410 1.410 18,586 -0.04(-2.76%)
Apr 04, 2016 1.500 1.500 1.420 1.450 13,889 +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.