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 (%)
Nov 30, 2023 5.100 5.160 4.960 5.020 53,839 -0.05(-0.99%)
Nov 29, 2023 5.160 5.280 5.040 5.070 62,073 -0.07(-1.36%)
Nov 28, 2023 5.240 5.250 5.010 5.140 111,552 -0.09(-1.72%)
Nov 27, 2023 5.270 5.400 5.150 5.230 132,490 -0.12(-2.24%)
Nov 24, 2023 5.320 5.410 5.189 5.350 60,868 +0.05(+0.94%)
Nov 22, 2023 5.330 5.410 5.160 5.300 84,637 +0.07(+1.34%)
Nov 21, 2023 5.300 5.300 5.120 5.230 129,869 -0.13(-2.43%)
Nov 20, 2023 4.840 5.399 4.830 5.360 336,738 +0.50(+10.29%)
Nov 17, 2023 5.070 5.130 4.780 4.860 229,992 -0.16(-3.19%)
Nov 16, 2023 5.040 5.100 4.910 5.020 163,692 +0.02(+0.40%)
Nov 15, 2023 5.300 5.400 4.920 5.000 179,510 -0.15(-2.91%)
Nov 14, 2023 4.740 5.230 4.740 5.150 359,912 +0.59(+12.94%)
Nov 13, 2023 4.550 4.680 4.400 4.560 172,272 -0.09(-1.94%)
Nov 10, 2023 4.610 4.670 4.280 4.650 235,277 +0.01(+0.22%)
Nov 09, 2023 4.460 4.980 4.100 4.640 759,630 +0.73(+18.67%)
Nov 08, 2023 3.810 3.965 3.690 3.910 375,235 +0.10(+2.62%)
Nov 07, 2023 3.740 3.825 3.657 3.810 152,064 +0.06(+1.60%)
Nov 06, 2023 3.940 3.940 3.705 3.750 207,638 -0.18(-4.58%)
Nov 03, 2023 3.800 4.040 3.780 3.930 535,919 +0.18(+4.80%)
Nov 02, 2023 3.730 3.770 3.710 3.750 152,866 +0.15(+4.17%)
Nov 01, 2023 3.760 3.760 3.510 3.600 113,641 -0.15(-4.00%)
Oct 31, 2023 3.720 3.810 3.612 3.750 178,426 -0.01(-0.27%)
Oct 30, 2023 3.680 3.810 3.530 3.760 175,121 +0.15(+4.16%)
Oct 27, 2023 3.660 3.670 3.560 3.610 285,888 +0.02(+0.56%)
Oct 26, 2023 3.820 3.890 3.400 3.590 960,378 -0.20(-5.28%)
Oct 25, 2023 3.970 4.000 3.770 3.790 117,881 -0.19(-4.77%)
Oct 24, 2023 3.960 4.120 3.900 3.980 218,729 +0.08(+2.05%)
Oct 23, 2023 4.110 4.175 3.900 3.900 228,186 -0.22(-5.34%)
Oct 20, 2023 4.090 4.250 4.040 4.120 177,167 +0.03(+0.73%)
Oct 19, 2023 4.210 4.210 4.030 4.090 133,992 -0.16(-3.76%)
Oct 18, 2023 4.490 4.490 4.240 4.250 59,742 -0.31(-6.80%)
Oct 17, 2023 4.320 4.670 4.320 4.560 104,917 +0.21(+4.83%)
Oct 16, 2023 4.200 4.370 4.150 4.350 77,685 +0.21(+5.07%)
Oct 13, 2023 4.340 4.351 4.070 4.140 111,435 -0.22(-5.05%)
Oct 12, 2023 4.670 4.730 4.320 4.360 131,483 -0.41(-8.60%)
Oct 11, 2023 4.760 4.820 4.600 4.770 85,211 +0.08(+1.71%)
Oct 10, 2023 4.410 4.715 4.410 4.690 125,516 +0.28(+6.35%)
Oct 09, 2023 4.230 4.550 4.000 4.410 154,895 +0.28(+6.78%)
Oct 06, 2023 3.970 4.160 3.950 4.130 101,159 +0.12(+2.99%)
Oct 05, 2023 4.090 4.090 3.960 4.010 118,358 -0.07(-1.72%)
Oct 04, 2023 4.130 4.169 4.030 4.080 85,290 -0.05(-1.21%)
Oct 03, 2023 4.210 4.230 4.100 4.130 105,124 -0.14(-3.28%)
Oct 02, 2023 4.250 4.317 4.126 4.270 144,527 +0.00(+0.00%)
Sep 29, 2023 4.430 4.450 4.270 4.270 59,396 -0.12(-2.73%)
Sep 28, 2023 4.330 4.430 4.230 4.390 56,469 +0.03(+0.69%)
Sep 27, 2023 4.300 4.405 4.223 4.360 82,651 +0.10(+2.35%)
Sep 26, 2023 4.230 4.400 4.230 4.260 66,525 +0.00(+0.00%)
Sep 25, 2023 4.290 4.280 4.185 4.260 107,655 -0.06(-1.39%)
Sep 22, 2023 4.500 4.635 4.250 4.320 214,998 -0.17(-3.79%)
Sep 21, 2023 4.510 4.620 4.440 4.490 84,648 -0.10(-2.18%)
Sep 20, 2023 4.910 4.930 4.560 4.590 95,774 -0.29(-5.94%)
Sep 19, 2023 4.880 4.940 4.820 4.880 67,045 +0.00(+0.00%)
Sep 18, 2023 5.150 5.150 4.820 4.880 78,413 -0.28(-5.43%)
Sep 15, 2023 5.170 5.190 5.080 5.160 163,289 -0.01(-0.19%)
Sep 14, 2023 4.800 5.220 4.800 5.170 117,481 +0.25(+5.08%)
Sep 13, 2023 5.020 5.040 4.860 4.920 141,254 -0.06(-1.20%)
Sep 12, 2023 4.650 5.060 4.640 4.980 114,674 +0.32(+6.87%)
Sep 11, 2023 4.620 4.680 4.510 4.660 75,224 +0.08(+1.86%)
Sep 08, 2023 4.570 4.700 4.465 4.575 164,181 -0.02(-0.54%)
Sep 07, 2023 4.580 4.680 4.490 4.600 169,907 +0.01(+0.22%)
Sep 06, 2023 4.720 4.720 4.500 4.590 111,311 -0.10(-2.13%)
Sep 05, 2023 4.950 5.000 4.630 4.690 176,193 -0.21(-4.29%)
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.