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 31, 2020 3.130 3.280 3.100 3.240 109,700 +0.08(+2.53%)
Jan 30, 2020 3.140 3.180 3.090 3.160 28,778 -0.01(-0.32%)
Jan 29, 2020 3.150 3.190 3.070 3.170 76,748 +0.06(+1.93%)
Jan 28, 2020 3.040 3.150 3.040 3.110 26,743 +0.10(+3.32%)
Jan 27, 2020 3.170 3.215 2.960 3.010 140,028 -0.22(-6.81%)
Jan 24, 2020 3.280 3.280 3.170 3.230 77,000 -0.08(-2.42%)
Jan 23, 2020 3.250 3.310 3.230 3.310 46,060 +0.01(+0.30%)
Jan 22, 2020 3.300 3.333 3.220 3.300 63,179 -0.01(-0.15%)
Jan 21, 2020 3.350 3.350 3.248 3.305 91,170 -0.03(-1.05%)
Jan 17, 2020 3.310 3.390 3.283 3.340 92,400 +0.03(+0.91%)
Jan 16, 2020 3.220 3.310 3.150 3.310 74,915 +0.10(+3.12%)
Jan 15, 2020 3.190 3.240 3.170 3.210 19,698 +0.04(+1.26%)
Jan 14, 2020 3.230 3.230 3.100 3.170 25,931 +0.02(+0.63%)
Jan 13, 2020 3.250 3.250 3.140 3.150 24,762 -0.11(-3.37%)
Jan 10, 2020 3.330 3.330 3.170 3.260 65,200 +0.11(+3.49%)
Jan 09, 2020 3.150 3.150 3.120 3.150 28,881 +0.05(+1.61%)
Jan 08, 2020 3.070 3.180 3.030 3.100 151,488 -0.01(-0.32%)
Jan 07, 2020 3.120 3.190 3.070 3.110 92,774 -0.06(-1.89%)
Jan 06, 2020 3.190 3.250 3.060 3.170 111,309 -0.05(-1.55%)
Jan 03, 2020 3.180 3.300 3.150 3.220 46,800 -0.05(-1.53%)
Jan 02, 2020 3.400 3.430 3.210 3.270 37,740 -0.08(-2.39%)
Dec 31, 2019 3.320 3.380 3.307 3.350 18,100 +0.07(+2.13%)
Dec 30, 2019 3.340 3.422 3.240 3.280 79,640 -0.07(-2.09%)
Dec 27, 2019 3.390 3.410 3.330 3.350 30,800 -0.02(-0.59%)
Dec 26, 2019 3.380 3.400 3.300 3.370 15,655 +0.02(+0.60%)
Dec 24, 2019 3.460 3.480 3.350 3.350 22,500 -0.07(-2.05%)
Dec 23, 2019 3.600 3.600 3.400 3.420 103,922 -0.18(-5.00%)
Dec 20, 2019 3.160 3.600 3.152 3.600 289,600 +0.45(+14.29%)
Dec 19, 2019 3.160 3.214 3.070 3.150 153,409 -0.06(-1.87%)
Dec 18, 2019 3.160 3.240 3.020 3.210 58,710 +0.03(+0.94%)
Dec 17, 2019 3.240 3.304 3.080 3.180 84,742 -0.02(-0.63%)
Dec 16, 2019 3.470 3.470 3.200 3.200 154,434 -0.20(-5.88%)
Dec 13, 2019 3.420 3.420 3.285 3.400 49,100 -0.05(-1.45%)
Dec 12, 2019 3.460 3.480 3.370 3.450 71,960 +0.01(+0.29%)
Dec 11, 2019 3.370 3.450 3.350 3.440 46,002 +0.08(+2.38%)
Dec 10, 2019 3.300 3.380 3.230 3.360 69,629 +0.02(+0.60%)
Dec 09, 2019 3.480 3.504 3.210 3.340 235,454 -0.19(-5.38%)
Dec 06, 2019 3.550 3.620 3.520 3.530 52,300 +0.01(+0.28%)
Dec 05, 2019 3.460 3.550 3.420 3.520 78,889 +0.11(+3.23%)
Dec 04, 2019 3.590 3.640 3.350 3.410 224,861 -0.18(-5.01%)
Dec 03, 2019 3.440 3.650 3.300 3.590 170,172 +0.10(+2.87%)
Dec 02, 2019 3.550 3.550 3.410 3.490 135,498 -0.01(-0.29%)
Nov 29, 2019 3.600 3.620 3.470 3.500 66,800 -0.14(-3.85%)
Nov 27, 2019 3.530 3.800 3.480 3.640 310,200 +0.11(+3.12%)
Nov 26, 2019 3.400 3.770 3.400 3.530 690,716 +0.16(+4.75%)
Nov 25, 2019 3.190 3.990 3.180 3.370 1,341,253 +0.18(+5.64%)
Nov 22, 2019 3.190 3.300 3.111 3.190 102,400 +0.04(+1.27%)
Nov 21, 2019 3.090 3.200 3.090 3.150 126,887 +0.07(+2.27%)
Nov 20, 2019 2.980 3.380 2.980 3.080 320,732 +0.09(+3.01%)
Nov 19, 2019 3.050 3.050 2.970 2.990 339,322 +0.00(+0.00%)
Nov 18, 2019 3.020 3.050 2.950 2.990 83,098 -0.01(-0.33%)
Nov 15, 2019 2.980 3.060 2.970 3.000 119,400 +0.02(+0.67%)
Nov 14, 2019 2.960 3.050 2.950 2.980 143,074 +0.02(+0.68%)
Nov 13, 2019 3.040 3.200 2.914 2.960 72,596 -0.07(-2.31%)
Nov 12, 2019 2.990 3.090 2.990 3.030 79,434 +0.01(+0.33%)
Nov 11, 2019 2.960 3.050 2.906 3.020 111,976 +0.15(+5.23%)
Nov 08, 2019 2.910 3.040 2.870 2.870 73,800 -0.07(-2.38%)
Nov 07, 2019 2.980 3.110 2.920 2.940 272,506 -0.01(-0.34%)
Nov 06, 2019 3.000 3.000 2.860 2.950 411,925 -0.04(-1.34%)
Nov 05, 2019 3.000 3.190 2.970 2.990 619,053 +0.03(+1.01%)
Nov 04, 2019 2.940 3.100 2.841 2.960 352,232 +0.16(+5.71%)
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.