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, 2014 2.520 2.550 2.430 2.430 95,425 -0.13(-5.08%)
Jan 30, 2014 2.410 2.600 2.410 2.560 95,688 +0.15(+6.22%)
Jan 29, 2014 2.540 2.550 2.410 2.410 50,767 -0.12(-4.74%)
Jan 28, 2014 2.530 2.560 2.500 2.530 39,166 +0.02(+0.80%)
Jan 27, 2014 2.560 2.640 2.510 2.510 33,142 -0.04(-1.57%)
Jan 24, 2014 2.595 2.595 2.540 2.550 22,207 -0.04(-1.54%)
Jan 23, 2014 2.630 2.640 2.590 2.590 18,672 -0.04(-1.52%)
Jan 22, 2014 2.670 2.690 2.630 2.630 27,485 -0.01(-0.38%)
Jan 21, 2014 2.628 2.680 2.600 2.640 27,470 +0.04(+1.54%)
Jan 17, 2014 2.600 2.600 2.600 2.600 26,000 +0.00(+0.00%)
Jan 16, 2014 2.640 2.650 2.590 2.600 49,480 -0.02(-0.76%)
Jan 15, 2014 2.570 2.660 2.570 2.620 138,205 +0.05(+1.95%)
Jan 14, 2014 2.590 2.640 2.540 2.570 74,269 -0.03(-1.15%)
Jan 13, 2014 2.560 2.630 2.550 2.600 126,047 +0.01(+0.39%)
Jan 10, 2014 2.650 2.700 2.581 2.590 83,139 -0.09(-3.36%)
Jan 09, 2014 2.650 2.720 2.610 2.680 79,017 +0.03(+1.13%)
Jan 08, 2014 2.700 2.740 2.630 2.650 69,892 -0.08(-2.93%)
Jan 07, 2014 2.730 2.770 2.730 2.730 66,934 +0.00(+0.00%)
Jan 06, 2014 2.760 2.770 2.700 2.730 45,039 +0.00(+0.00%)
Jan 03, 2014 2.700 2.790 2.700 2.730 116,139 +0.00(+0.00%)
Jan 02, 2014 2.760 2.790 2.700 2.730 76,634 -0.07(-2.50%)
Dec 31, 2013 2.820 2.800 2.800 2.800 47,900 -0.04(-1.41%)
Dec 30, 2013 2.860 2.940 2.820 2.840 25,514 -0.04(-1.39%)
Dec 27, 2013 2.820 2.940 2.810 2.880 24,401 +0.03(+1.05%)
Dec 26, 2013 2.880 2.920 2.822 2.850 38,009 -0.06(-2.06%)
Dec 24, 2013 2.890 2.910 2.870 2.910 20,260 +0.00(+0.00%)
Dec 23, 2013 2.920 2.940 2.880 2.910 129,846 -0.01(-0.34%)
Dec 20, 2013 2.920 2.940 2.820 2.920 197,207 +0.02(+0.69%)
Dec 19, 2013 2.860 2.910 2.810 2.900 134,818 +0.03(+1.05%)
Dec 18, 2013 2.820 2.900 2.770 2.870 347,139 +0.01(+0.35%)
Dec 17, 2013 2.900 2.900 2.759 2.860 122,256 +0.01(+0.35%)
Dec 16, 2013 2.890 2.900 2.770 2.850 54,822 -0.05(-1.72%)
Dec 13, 2013 2.839 2.900 2.770 2.900 25,023 +0.05(+1.75%)
Dec 12, 2013 2.800 2.850 2.750 2.850 13,820 +0.02(+0.71%)
Dec 11, 2013 2.830 2.840 2.760 2.830 19,048 +0.01(+0.35%)
Dec 10, 2013 2.760 2.840 2.700 2.820 53,557 +0.01(+0.36%)
Dec 09, 2013 2.701 2.810 2.701 2.810 32,877 +0.05(+1.81%)
Dec 06, 2013 2.770 2.790 2.710 2.760 0 -0.04(-1.43%)
Dec 05, 2013 2.751 2.800 2.720 2.800 0 +0.03(+1.08%)
Dec 04, 2013 2.760 2.770 2.740 2.770 0 +0.01(+0.36%)
Dec 03, 2013 2.780 2.780 2.740 2.760 0 -0.02(-0.72%)
Dec 02, 2013 2.840 2.840 2.720 2.780 0 -0.04(-1.42%)
Nov 29, 2013 2.820 2.830 2.770 2.820 0 -0.02(-0.70%)
Nov 27, 2013 2.750 2.840 2.730 2.840 0 +0.06(+2.16%)
Nov 26, 2013 2.750 2.780 2.700 2.780 0 +0.00(+0.00%)
Nov 25, 2013 2.790 2.830 2.720 2.780 0 -0.03(-1.07%)
Nov 22, 2013 2.750 2.810 2.730 2.810 0 +0.09(+3.31%)
Nov 21, 2013 2.750 2.800 2.710 2.720 0 -0.02(-0.73%)
Nov 20, 2013 2.740 2.750 2.720 2.740 0 +0.02(+0.74%)
Nov 19, 2013 2.710 2.720 2.700 2.720 0 -0.02(-0.73%)
Nov 18, 2013 2.710 2.750 2.700 2.740 0 +0.00(+0.00%)
Nov 15, 2013 2.700 2.740 2.700 2.740 0 +0.02(+0.74%)
Nov 14, 2013 2.760 2.760 2.700 2.720 0 -0.03(-1.09%)
Nov 13, 2013 2.760 2.760 2.710 2.750 0 +0.01(+0.36%)
Nov 12, 2013 2.750 2.780 2.700 2.740 0 +0.00(+0.00%)
Nov 11, 2013 2.750 2.760 2.722 2.740 0 -0.03(-1.08%)
Nov 08, 2013 2.710 2.770 2.710 2.770 0 +0.06(+2.21%)
Nov 07, 2013 2.710 2.800 2.700 2.710 0 -0.03(-1.09%)
Nov 06, 2013 2.750 2.810 2.730 2.740 0 +0.00(+0.00%)
Nov 05, 2013 2.840 2.840 2.740 2.740 0 +0.01(+0.37%)
Nov 04, 2013 2.740 2.850 2.730 2.730 0 +0.01(+0.37%)
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.