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 (%)
Oct 31, 2017 2.820 2.900 2.762 2.800 27,307 -0.02(-0.71%)
Oct 30, 2017 2.860 2.860 2.720 2.820 45,870 -0.03(-1.05%)
Oct 27, 2017 2.760 2.850 2.730 2.850 9,645 +0.06(+2.15%)
Oct 26, 2017 2.760 2.870 2.755 2.790 42,344 -0.03(-1.06%)
Oct 25, 2017 2.780 2.820 2.695 2.820 25,824 -0.01(-0.35%)
Oct 24, 2017 2.820 2.870 2.770 2.830 7,189 +0.05(+1.80%)
Oct 23, 2017 2.850 2.890 2.770 2.780 20,843 -0.08(-2.80%)
Oct 20, 2017 2.860 2.860 2.794 2.860 6,979 +0.00(+0.00%)
Oct 19, 2017 2.870 2.870 2.782 2.860 20,055 +0.03(+1.06%)
Oct 18, 2017 2.840 2.880 2.800 2.830 33,466 -0.01(-0.35%)
Oct 17, 2017 2.850 2.850 2.812 2.840 10,733 +0.03(+0.94%)
Oct 16, 2017 2.850 2.870 2.788 2.813 24,550 -0.05(-1.63%)
Oct 13, 2017 2.800 2.860 2.770 2.860 49,164 +0.07(+2.51%)
Oct 12, 2017 2.770 2.820 2.770 2.790 27,346 +0.02(+0.72%)
Oct 11, 2017 2.790 2.850 2.761 2.770 12,359 -0.03(-1.07%)
Oct 10, 2017 2.780 2.840 2.716 2.800 27,049 +0.03(+1.08%)
Oct 09, 2017 2.850 2.890 2.720 2.770 24,890 -0.08(-2.81%)
Oct 06, 2017 2.750 2.850 2.710 2.850 18,643 +0.09(+3.26%)
Oct 05, 2017 2.750 2.880 2.693 2.760 40,736 +0.03(+1.10%)
Oct 04, 2017 2.710 2.810 2.710 2.730 16,078 +0.00(+0.00%)
Oct 03, 2017 2.970 2.970 2.720 2.730 22,580 -0.03(-1.09%)
Oct 02, 2017 2.800 2.850 2.710 2.760 27,649 -0.03(-1.08%)
Sep 29, 2017 2.900 2.980 2.690 2.790 54,291 -0.03(-1.06%)
Sep 28, 2017 2.950 2.950 2.820 2.820 49,140 -0.06(-2.08%)
Sep 27, 2017 2.900 2.990 2.870 2.880 81,760 -0.01(-0.35%)
Sep 26, 2017 2.960 2.960 2.880 2.890 82,057 -0.07(-2.36%)
Sep 25, 2017 2.860 2.980 2.860 2.960 69,053 +0.10(+3.50%)
Sep 22, 2017 2.915 2.915 2.840 2.860 36,881 -0.04(-1.38%)
Sep 21, 2017 2.850 2.900 2.838 2.900 71,431 +0.06(+2.11%)
Sep 20, 2017 2.840 2.930 2.810 2.840 25,672 -0.01(-0.35%)
Sep 19, 2017 2.850 2.964 2.810 2.850 119,797 -0.01(-0.35%)
Sep 18, 2017 2.720 2.920 2.720 2.860 113,215 +0.14(+5.15%)
Sep 15, 2017 2.508 2.720 2.500 2.720 277,982 +0.23(+9.24%)
Sep 14, 2017 2.532 2.540 2.480 2.490 88,638 -0.03(-1.19%)
Sep 13, 2017 2.520 2.550 2.490 2.520 115,435 +0.02(+0.80%)
Sep 12, 2017 2.520 2.540 2.453 2.500 218,699 +0.00(+0.00%)
Sep 11, 2017 2.480 2.590 2.430 2.500 93,317 -0.04(-1.57%)
Sep 08, 2017 2.566 2.566 2.489 2.540 112,786 +0.01(+0.40%)
Sep 07, 2017 2.500 2.580 2.480 2.530 179,186 +0.01(+0.40%)
Sep 06, 2017 2.540 2.600 2.480 2.520 159,113 +0.05(+2.02%)
Sep 05, 2017 2.530 2.530 2.444 2.470 293,276 -0.08(-3.14%)
Sep 01, 2017 2.537 2.550 2.530 2.550 69,820 +0.04(+1.59%)
Aug 31, 2017 2.550 2.560 2.510 2.510 70,293 -0.03(-1.18%)
Aug 30, 2017 2.510 2.550 2.500 2.540 44,192 +0.00(+0.00%)
Aug 29, 2017 2.470 2.570 2.470 2.540 106,649 +0.05(+2.01%)
Aug 28, 2017 2.500 2.540 2.450 2.490 111,168 -0.01(-0.40%)
Aug 25, 2017 2.490 2.570 2.490 2.500 41,189 +0.00(+0.00%)
Aug 24, 2017 2.500 2.570 2.440 2.500 81,463 -0.01(-0.40%)
Aug 23, 2017 2.500 2.590 2.420 2.510 70,412 +0.00(+0.00%)
Aug 22, 2017 2.520 2.520 2.460 2.510 149,971 +0.04(+1.62%)
Aug 21, 2017 2.500 2.510 2.370 2.470 36,498 -0.03(-1.20%)
Aug 18, 2017 2.440 2.530 2.440 2.500 54,982 +0.04(+1.63%)
Aug 17, 2017 2.530 2.540 2.440 2.460 109,687 -0.07(-2.77%)
Aug 16, 2017 2.560 2.560 2.460 2.530 49,748 -0.04(-1.56%)
Aug 15, 2017 2.590 2.650 2.470 2.570 24,285 +0.00(+0.00%)
Aug 14, 2017 2.520 2.600 2.520 2.570 10,703 +0.05(+1.98%)
Aug 11, 2017 2.550 2.580 2.480 2.520 22,069 -0.06(-2.33%)
Aug 10, 2017 2.560 2.680 2.530 2.580 54,873 +0.03(+1.18%)
Aug 09, 2017 2.630 2.660 2.503 2.550 12,306 -0.11(-4.14%)
Aug 08, 2017 2.530 2.690 2.471 2.660 32,791 +0.15(+5.98%)
Aug 07, 2017 2.660 2.700 2.491 2.510 143,557 -0.07(-2.71%)
Aug 04, 2017 2.630 2.750 2.540 2.580 81,785 -0.07(-2.64%)
Aug 03, 2017 2.579 2.650 2.540 2.650 53,469 +0.12(+4.74%)
Aug 02, 2017 2.590 2.590 2.520 2.530 34,155 -0.07(-2.69%)
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.