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 (%)
Sep 30, 2020 1.860 1.960 1.830 1.940 110,475 +0.05(+2.65%)
Sep 29, 2020 1.900 1.960 1.760 1.890 115,188 +0.00(+0.00%)
Sep 28, 2020 2.000 2.040 1.820 1.890 119,701 +0.05(+2.72%)
Sep 25, 2020 1.840 1.930 1.800 1.840 102,300 -0.02(-1.08%)
Sep 24, 2020 1.840 1.930 1.760 1.860 132,527 +0.03(+1.64%)
Sep 23, 2020 1.920 1.950 1.830 1.830 93,866 -0.09(-4.69%)
Sep 22, 2020 1.930 1.940 1.860 1.920 46,455 -0.01(-0.52%)
Sep 21, 2020 1.940 1.948 1.860 1.930 87,329 -0.06(-3.02%)
Sep 18, 2020 1.980 2.010 1.900 1.990 99,500 +0.02(+1.02%)
Sep 17, 2020 1.960 2.030 1.940 1.970 44,605 +0.00(+0.00%)
Sep 16, 2020 1.980 2.010 1.930 1.970 52,374 -0.02(-1.01%)
Sep 15, 2020 1.990 2.030 1.940 1.990 160,177 +0.03(+1.53%)
Sep 14, 2020 1.970 2.040 1.935 1.960 138,832 +0.00(+0.00%)
Sep 11, 2020 1.960 1.960 1.830 1.960 310,400 +0.01(+0.51%)
Sep 10, 2020 1.930 1.984 1.910 1.950 199,364 +0.02(+1.04%)
Sep 09, 2020 1.970 1.994 1.900 1.930 137,647 -0.01(-0.52%)
Sep 08, 2020 2.190 2.190 1.900 1.940 241,027 -0.23(-10.60%)
Sep 04, 2020 2.280 2.290 2.070 2.170 277,100 -0.13(-5.65%)
Sep 03, 2020 2.230 2.480 2.230 2.300 558,505 +0.12(+5.50%)
Sep 02, 2020 2.080 2.185 2.020 2.180 278,992 +0.12(+5.83%)
Sep 01, 2020 1.930 2.070 1.870 2.060 270,447 +0.16(+8.42%)
Aug 31, 2020 1.920 1.943 1.820 1.900 111,961 -0.03(-1.69%)
Aug 28, 2020 1.880 1.940 1.880 1.933 66,000 +0.04(+2.25%)
Aug 27, 2020 1.920 1.950 1.869 1.890 86,896 -0.03(-1.56%)
Aug 26, 2020 1.900 1.950 1.870 1.920 52,526 +0.02(+1.05%)
Aug 25, 2020 1.910 1.950 1.880 1.900 92,490 -0.01(-0.52%)
Aug 24, 2020 1.920 2.030 1.860 1.910 166,644 +0.01(+0.53%)
Aug 21, 2020 1.980 2.015 1.800 1.900 267,300 -0.08(-4.04%)
Aug 20, 2020 2.020 2.060 1.930 1.980 149,140 -0.06(-2.94%)
Aug 19, 2020 1.990 2.070 1.870 2.040 108,456 +0.06(+3.03%)
Aug 18, 2020 1.950 2.000 1.910 1.980 73,894 +0.05(+2.59%)
Aug 17, 2020 2.030 2.100 1.920 1.930 186,396 -0.07(-3.50%)
Aug 14, 2020 2.010 2.170 1.990 2.000 336,000 +0.00(+0.00%)
Aug 13, 2020 1.920 2.080 1.910 2.000 188,276 +0.06(+3.09%)
Aug 12, 2020 1.910 1.950 1.870 1.940 131,957 +0.04(+2.11%)
Aug 11, 2020 1.950 1.970 1.810 1.900 211,462 +0.00(+0.00%)
Aug 10, 2020 1.940 1.960 1.790 1.900 249,813 -0.08(-4.04%)
Aug 07, 2020 1.730 2.120 1.680 1.980 1,221,100 +0.30(+17.86%)
Aug 06, 2020 1.400 1.710 1.400 1.680 743,032 +0.27(+19.15%)
Aug 05, 2020 1.380 1.420 1.340 1.410 105,124 +0.03(+2.17%)
Aug 04, 2020 1.380 1.410 1.360 1.380 73,037 +0.01(+0.73%)
Aug 03, 2020 1.400 1.400 1.340 1.370 58,445 -0.02(-1.44%)
Jul 31, 2020 1.430 1.430 1.380 1.390 48,800 -0.05(-3.47%)
Jul 30, 2020 1.400 1.460 1.350 1.440 95,543 +0.04(+2.86%)
Jul 29, 2020 1.330 1.400 1.300 1.400 145,214 +0.09(+6.87%)
Jul 28, 2020 1.270 1.350 1.270 1.310 83,352 +0.01(+0.77%)
Jul 27, 2020 1.410 1.410 1.290 1.300 130,949 -0.05(-3.70%)
Jul 24, 2020 1.350 1.390 1.350 1.350 43,300 +0.00(+0.00%)
Jul 23, 2020 1.390 1.410 1.350 1.350 101,230 -0.06(-4.26%)
Jul 22, 2020 1.400 1.450 1.380 1.410 126,353 +0.01(+0.71%)
Jul 21, 2020 1.410 1.480 1.380 1.400 172,403 -0.01(-0.71%)
Jul 20, 2020 1.390 1.420 1.310 1.410 116,878 +0.03(+2.17%)
Jul 17, 2020 1.400 1.421 1.320 1.380 102,600 -0.02(-1.43%)
Jul 16, 2020 1.440 1.440 1.360 1.400 67,884 -0.04(-2.78%)
Jul 15, 2020 1.340 1.480 1.320 1.440 152,210 +0.14(+10.77%)
Jul 14, 2020 1.330 1.360 1.270 1.300 89,311 -0.02(-1.52%)
Jul 13, 2020 1.410 1.410 1.290 1.320 181,437 -0.03(-2.22%)
Jul 10, 2020 1.290 1.360 1.280 1.350 134,200 +0.08(+6.30%)
Jul 09, 2020 1.310 1.320 1.250 1.270 82,963 -0.03(-2.31%)
Jul 08, 2020 1.280 1.340 1.230 1.300 169,827 +0.02(+1.56%)
Jul 07, 2020 1.390 1.410 1.260 1.280 254,202 -0.10(-7.25%)
Jul 06, 2020 1.580 1.590 1.360 1.380 321,005 -0.19(-12.10%)
Jul 02, 2020 1.630 1.630 1.540 1.570 162,200 +0.06(+3.97%)
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.