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 -0.050 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 28, 2022 8.750 9.032 8.630 8.800 205,951 -0.13(-1.46%)
Feb 25, 2022 8.990 9.140 8.860 8.930 243,632 -0.04(-0.45%)
Feb 24, 2022 8.170 9.050 8.121 8.970 222,798 +0.27(+3.10%)
Feb 23, 2022 8.880 9.085 8.670 8.700 119,160 -0.05(-0.57%)
Feb 22, 2022 8.610 8.930 8.415 8.750 165,106 +0.00(+0.00%)
Feb 18, 2022 8.750 0 -0.25(-2.78%)
Feb 17, 2022 9.170 9.230 8.930 9.000 120,408 -0.34(-3.64%)
Feb 16, 2022 9.040 9.400 8.970 9.340 221,595 +0.17(+1.85%)
Feb 15, 2022 9.000 9.280 8.990 9.170 206,320 +0.37(+4.20%)
Feb 14, 2022 8.950 9.190 8.690 8.800 118,235 -0.11(-1.23%)
Feb 11, 2022 9.050 9.270 8.740 8.910 211,462 -0.16(-1.76%)
Feb 10, 2022 9.000 9.580 9.000 9.070 210,393 -0.15(-1.63%)
Feb 09, 2022 8.750 9.240 8.740 9.220 257,848 +0.56(+6.47%)
Feb 08, 2022 8.270 8.770 8.260 8.660 173,137 +0.32(+3.84%)
Feb 07, 2022 8.090 8.400 8.030 8.340 160,886 +0.25(+3.09%)
Feb 04, 2022 8.130 8.190 7.930 8.090 223,794 +0.02(+0.25%)
Feb 03, 2022 8.080 7.950 8.070 308,886 -0.10(-1.22%)
Feb 02, 2022 8.650 8.650 8.030 8.170 318,729 -0.43(-5.00%)
Feb 01, 2022 8.860 8.870 8.360 8.600 366,107 -0.23(-2.60%)
Jan 31, 2022 8.620 8.830 470,357 +0.11(+1.26%)
Jan 28, 2022 8.200 8.720 8.010 8.720 404,200 +0.53(+6.47%)
Jan 27, 2022 8.810 9.020 8.150 8.190 324,912 -0.47(-5.43%)
Jan 26, 2022 8.940 9.300 8.630 8.660 296,165 -0.13(-1.48%)
Jan 25, 2022 8.440 8.880 8.140 8.790 278,601 +0.24(+2.81%)
Jan 24, 2022 8.120 8.620 7.730 8.550 666,175 +0.17(+2.03%)
Jan 21, 2022 8.600 9.010 8.270 8.380 564,394 -0.36(-4.12%)
Jan 20, 2022 8.970 9.290 8.650 8.740 469,116 -0.09(-1.02%)
Jan 19, 2022 9.710 9.790 8.770 8.830 593,604 -0.88(-9.06%)
Jan 18, 2022 9.790 9.940 9.510 9.710 230,836 -0.30(-3.00%)
Jan 14, 2022 10.01 0 +0.12(+1.21%)
Jan 13, 2022 10.09 10.26 9.770 9.890 284,465 -0.08(-0.80%)
Jan 12, 2022 10.57 10.57 9.920 9.970 251,715 -0.53(-5.05%)
Jan 11, 2022 10.61 10.67 10.20 10.50 124,973 -0.06(-0.57%)
Jan 10, 2022 10.46 10.59 10.12 10.56 172,756 -0.07(-0.66%)
Jan 07, 2022 10.76 10.87 10.41 10.63 279,644 -0.17(-1.57%)
Jan 06, 2022 10.84 11.07 10.69 10.80 152,434 +0.00(+0.00%)
Jan 05, 2022 11.59 11.59 10.60 10.80 396,446 -0.88(-7.53%)
Jan 04, 2022 11.83 11.94 11.47 11.68 256,363 -0.14(-1.18%)
Jan 03, 2022 12.13 12.56 11.66 11.82 398,532 -0.29(-2.39%)
Dec 31, 2021 11.87 12.29 11.82 12.11 900,999 +0.15(+1.25%)
Dec 30, 2021 11.96 12.15 11.70 11.96 260,744 +0.27(+2.31%)
Dec 29, 2021 11.74 11.98 11.17 11.69 289,452 -0.12(-1.02%)
Dec 28, 2021 12.20 12.41 11.76 11.81 292,772 -0.54(-4.37%)
Dec 27, 2021 11.67 12.57 11.43 12.35 393,881 +0.82(+7.11%)
Dec 23, 2021 11.64 11.64 11.41 11.53 91,100 +0.08(+0.70%)
Dec 22, 2021 11.27 11.58 11.20 11.45 114,931 +0.10(+0.88%)
Dec 21, 2021 10.99 11.39 10.84 11.35 225,996 +0.53(+4.90%)
Dec 20, 2021 11.78 11.78 10.62 10.82 410,262 -1.01(-8.54%)
Dec 17, 2021 10.79 12.00 10.47 11.83 927,054 +0.99(+9.13%)
Dec 16, 2021 11.26 11.31 10.63 10.84 262,413 -0.22(-1.99%)
Dec 15, 2021 11.09 11.09 10.46 11.06 217,823 -0.09(-0.81%)
Dec 14, 2021 10.42 11.44 10.37 11.15 350,414 +0.53(+4.99%)
Dec 13, 2021 10.70 10.78 10.10 10.62 251,472 -0.25(-2.30%)
Dec 10, 2021 11.59 11.70 10.76 10.87 267,134 -0.58(-5.07%)
Dec 09, 2021 11.63 12.04 11.37 11.45 523,474 -0.08(-0.69%)
Dec 08, 2021 9.950 11.90 9.950 11.53 2,500,795 +1.76(+18.01%)
Dec 07, 2021 9.580 10.19 9.570 9.770 305,631 +0.44(+4.72%)
Dec 06, 2021 8.720 9.415 8.695 9.330 535,550 +0.78(+9.12%)
Dec 03, 2021 9.250 9.319 8.530 8.550 171,237 -0.65(-7.07%)
Dec 02, 2021 8.810 9.240 8.760 9.200 88,795 +0.44(+5.02%)
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.