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, 2019 2.370 2.388 2.279 2.300 40,672 -0.05(-2.13%)
Jan 30, 2019 2.250 2.370 2.121 2.350 40,142 +0.08(+3.52%)
Jan 29, 2019 2.290 2.329 2.270 2.270 13,031 +0.00(+0.00%)
Jan 28, 2019 2.340 2.410 2.270 2.270 5,979 -0.12(-5.02%)
Jan 25, 2019 2.480 2.480 2.270 2.390 38,700 -0.06(-2.45%)
Jan 24, 2019 2.480 2.480 2.450 2.450 983 -0.04(-1.61%)
Jan 23, 2019 2.480 2.490 2.435 2.490 3,280 +0.07(+2.89%)
Jan 22, 2019 2.500 2.560 2.380 2.420 198,621 -0.07(-2.81%)
Jan 18, 2019 2.340 2.500 2.330 2.490 10,100 +0.13(+5.51%)
Jan 17, 2019 2.320 2.490 2.309 2.360 27,437 +0.05(+2.16%)
Jan 16, 2019 2.300 2.320 2.290 2.310 12,453 +0.03(+1.32%)
Jan 15, 2019 2.250 2.310 2.250 2.280 16,243 +0.03(+1.33%)
Jan 14, 2019 2.350 2.350 2.250 2.250 21,721 -0.10(-4.26%)
Jan 11, 2019 2.340 2.350 2.320 2.350 7,700 +0.04(+1.73%)
Jan 10, 2019 2.310 2.340 2.270 2.310 16,511 +0.00(+0.22%)
Jan 09, 2019 2.284 2.350 2.231 2.305 16,625 +0.03(+1.10%)
Jan 08, 2019 2.300 2.320 2.215 2.280 26,297 +0.01(+0.44%)
Jan 07, 2019 2.250 2.275 2.150 2.270 32,035 +0.07(+3.18%)
Jan 04, 2019 2.140 2.240 2.130 2.200 24,100 +0.12(+5.77%)
Jan 03, 2019 2.170 2.250 2.077 2.080 15,951 -0.12(-5.45%)
Jan 02, 2019 2.010 2.200 2.010 2.200 13,341 +0.18(+8.91%)
Dec 31, 2018 2.100 2.225 1.960 2.020 86,600 -0.09(-4.27%)
Dec 28, 2018 2.157 2.220 2.085 2.110 20,100 +0.02(+0.96%)
Dec 27, 2018 2.090 2.180 2.050 2.090 78,108 -0.01(-0.48%)
Dec 26, 2018 2.190 2.220 2.050 2.100 58,773 -0.04(-1.87%)
Dec 24, 2018 2.050 2.160 2.050 2.140 9,300 +0.10(+4.90%)
Dec 21, 2018 2.050 2.270 1.970 2.040 65,100 -0.01(-0.49%)
Dec 20, 2018 2.100 2.195 2.030 2.050 34,046 -0.05(-2.38%)
Dec 19, 2018 2.110 2.160 2.100 2.100 33,059 +0.00(+0.00%)
Dec 18, 2018 2.110 2.248 2.100 2.100 121,284 -0.04(-1.87%)
Dec 17, 2018 2.221 2.221 2.140 2.140 33,805 -0.03(-1.38%)
Dec 14, 2018 2.210 2.280 2.150 2.170 42,200 -0.04(-1.81%)
Dec 13, 2018 2.130 2.260 2.130 2.210 36,032 +0.11(+5.24%)
Dec 12, 2018 2.040 2.200 2.040 2.100 60,093 +0.05(+2.44%)
Dec 11, 2018 2.100 2.320 2.050 2.050 10,720 -0.01(-0.49%)
Dec 10, 2018 2.130 2.175 2.050 2.060 60,014 -0.08(-3.74%)
Dec 07, 2018 2.200 2.240 2.140 2.140 437,200 -0.05(-2.28%)
Dec 06, 2018 2.250 2.250 2.190 2.190 29,580 -0.07(-3.10%)
Dec 04, 2018 2.330 2.330 2.260 2.260 2,800 -0.08(-3.42%)
Dec 03, 2018 2.260 2.390 2.260 2.340 79,849 +0.09(+4.00%)
Nov 30, 2018 2.310 2.365 2.244 2.250 45,600 -0.07(-3.02%)
Nov 29, 2018 2.360 2.410 2.310 2.320 18,764 -0.03(-1.28%)
Nov 28, 2018 2.310 2.418 2.310 2.350 33,992 +0.07(+3.07%)
Nov 27, 2018 2.428 2.428 2.230 2.280 34,604 -0.04(-1.72%)
Nov 26, 2018 2.400 2.400 2.320 2.320 32,655 -0.08(-3.33%)
Nov 23, 2018 2.320 2.400 2.320 2.400 6,000 +0.08(+3.45%)
Nov 21, 2018 2.320 2.320 2.320 0 -0.25(-9.73%)
Nov 20, 2018 2.530 2.605 2.200 2.570 34,849 +0.02(+0.78%)
Nov 19, 2018 2.570 2.580 2.550 2.550 9,107 -0.03(-1.16%)
Nov 16, 2018 2.600 2.680 2.580 2.580 13,900 -0.02(-0.77%)
Nov 15, 2018 2.629 2.740 2.503 2.600 46,583 +0.03(+1.17%)
Nov 14, 2018 2.670 2.670 2.440 2.570 29,443 -0.11(-4.10%)
Nov 13, 2018 2.700 2.750 2.600 2.680 24,356 +0.02(+0.75%)
Nov 12, 2018 2.720 2.820 2.650 2.660 27,266 -0.08(-2.92%)
Nov 09, 2018 2.880 2.880 2.670 2.740 33,900 -0.10(-3.52%)
Nov 08, 2018 2.900 2.900 2.750 2.840 6,228 +0.05(+1.79%)
Nov 07, 2018 2.870 2.870 2.780 2.790 2,098 -0.09(-3.12%)
Nov 06, 2018 2.830 2.880 2.830 2.880 4,842 +0.06(+2.13%)
Nov 05, 2018 2.770 2.900 2.770 2.820 4,936 +0.07(+2.55%)
Nov 02, 2018 2.720 2.850 2.720 2.750 8,800 +0.01(+0.36%)
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.