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 (%)
Jan 29, 2021 6.500 6.510 5.380 5.700 744,400 -0.61(-9.67%)
Jan 28, 2021 6.250 6.600 6.180 6.310 361,127 +0.04(+0.64%)
Jan 27, 2021 6.160 6.570 6.060 6.270 577,700 +0.02(+0.32%)
Jan 26, 2021 6.300 6.500 6.110 6.250 460,568 +0.27(+4.52%)
Jan 25, 2021 5.580 6.250 5.450 5.980 598,058 +0.64(+11.99%)
Jan 22, 2021 5.180 5.340 5.080 5.340 197,600 +0.14(+2.69%)
Jan 21, 2021 5.140 5.200 4.990 5.200 318,539 +0.15(+2.97%)
Jan 20, 2021 4.840 5.050 4.730 5.050 556,221 +0.31(+6.54%)
Jan 19, 2021 4.170 4.740 4.090 4.740 703,205 +0.66(+16.18%)
Jan 15, 2021 3.925 4.180 3.887 4.080 266,800 +0.15(+3.82%)
Jan 14, 2021 3.800 4.000 3.750 3.930 316,024 +0.18(+4.80%)
Jan 13, 2021 3.690 3.850 3.650 3.750 192,334 +0.05(+1.35%)
Jan 12, 2021 3.720 3.830 3.650 3.700 228,279 -0.05(-1.33%)
Jan 11, 2021 3.830 3.889 3.720 3.750 119,123 -0.16(-4.09%)
Jan 08, 2021 3.930 4.000 3.840 3.910 57,500 -0.02(-0.51%)
Jan 07, 2021 3.970 4.020 3.900 3.930 59,621 -0.03(-0.76%)
Jan 06, 2021 3.970 4.000 3.840 3.960 226,785 +0.02(+0.51%)
Jan 05, 2021 3.750 3.960 3.750 3.940 83,560 +0.15(+3.96%)
Jan 04, 2021 3.920 4.000 3.700 3.790 139,636 -0.14(-3.56%)
Dec 31, 2020 3.930 3.930 3.930 78,842 -0.03(-0.76%)
Dec 30, 2020 3.850 3.990 3.757 3.960 78,842 +0.12(+3.13%)
Dec 29, 2020 4.080 4.080 3.695 3.840 174,849 -0.08(-2.04%)
Dec 28, 2020 3.920 4.220 3.910 3.920 377,666 +0.04(+1.03%)
Dec 24, 2020 3.790 3.900 3.700 3.880 188,800 +0.08(+2.11%)
Dec 23, 2020 3.700 3.880 3.700 3.800 228,859 +0.09(+2.43%)
Dec 22, 2020 3.750 3.755 3.610 3.710 201,388 -0.03(-0.80%)
Dec 21, 2020 3.710 3.840 3.607 3.740 106,036 -0.01(-0.27%)
Dec 18, 2020 3.650 3.900 3.650 3.750 278,500 +0.06(+1.63%)
Dec 17, 2020 3.700 3.700 3.630 3.690 85,084 -0.03(-0.81%)
Dec 16, 2020 3.630 3.730 3.530 3.720 126,368 +0.09(+2.48%)
Dec 15, 2020 3.540 3.630 3.450 3.630 79,571 +0.11(+3.12%)
Dec 14, 2020 3.500 3.690 3.500 3.520 117,375 +0.05(+1.44%)
Dec 11, 2020 3.440 3.580 3.410 3.470 164,600 -0.05(-1.42%)
Dec 10, 2020 3.570 3.690 3.460 3.520 206,044 -0.04(-1.12%)
Dec 09, 2020 3.750 3.750 3.500 3.560 168,286 -0.14(-3.78%)
Dec 08, 2020 3.670 3.760 3.510 3.700 141,280 +0.08(+2.21%)
Dec 07, 2020 3.813 3.813 3.471 3.620 224,545 -0.14(-3.72%)
Dec 04, 2020 3.750 3.780 3.580 3.760 205,400 +0.03(+0.80%)
Dec 03, 2020 3.570 3.730 3.570 3.730 104,001 +0.11(+3.04%)
Dec 02, 2020 3.510 3.750 3.460 3.620 176,412 +0.17(+4.93%)
Dec 01, 2020 3.540 3.540 3.320 3.450 230,804 -0.04(-1.15%)
Nov 30, 2020 3.390 3.540 3.130 3.490 265,539 +0.11(+3.25%)
Nov 27, 2020 3.360 3.380 3.220 3.380 81,600 +0.01(+0.30%)
Nov 25, 2020 3.250 3.450 3.220 3.370 152,800 +0.14(+4.33%)
Nov 24, 2020 3.000 3.240 3.000 3.230 293,676 +0.28(+9.49%)
Nov 23, 2020 3.080 3.180 2.890 2.950 202,768 -0.07(-2.48%)
Nov 20, 2020 3.170 3.260 2.995 3.025 266,500 -0.15(-4.57%)
Nov 19, 2020 3.210 3.230 3.120 3.170 183,443 -0.06(-1.86%)
Nov 18, 2020 3.350 3.381 3.160 3.230 269,342 -0.11(-3.29%)
Nov 17, 2020 3.380 3.480 3.300 3.340 211,731 -0.09(-2.62%)
Nov 16, 2020 3.400 3.500 3.380 3.430 167,995 +0.07(+2.08%)
Nov 13, 2020 3.420 3.510 3.360 3.360 233,300 -0.11(-3.17%)
Nov 12, 2020 3.640 3.640 3.310 3.470 498,063 -0.23(-6.22%)
Nov 11, 2020 3.750 3.770 3.600 3.700 416,639 -0.07(-1.86%)
Nov 10, 2020 3.630 3.800 3.350 3.770 429,959 +0.04(+1.07%)
Nov 09, 2020 3.460 3.750 3.330 3.730 1,068,027 +0.44(+13.37%)
Nov 06, 2020 3.160 3.450 3.140 3.290 864,800 +0.39(+13.45%)
Nov 05, 2020 2.770 2.970 2.730 2.900 424,065 +0.20(+7.41%)
Nov 04, 2020 2.600 2.795 2.558 2.700 320,624 +0.10(+3.85%)
Nov 03, 2020 2.400 2.670 2.400 2.600 149,992 +0.22(+9.24%)
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.