Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Full House Rsts (NQ: FLL )

5.200 +0.200 (+4.00%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 9, 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 (%)
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%)
Nov 01, 2018 2.730 2.750 2.650 2.740 17,245 +0.00(+0.00%)
Oct 31, 2018 2.700 2.750 2.500 2.740 38,658 +0.04(+1.29%)
Oct 30, 2018 2.600 2.740 2.595 2.705 2,542 +0.15(+5.66%)
Oct 29, 2018 2.780 2.780 2.560 2.560 111,073 -0.14(-5.19%)
Oct 26, 2018 2.730 2.730 2.610 2.700 35,000 -0.03(-1.10%)
Oct 25, 2018 2.680 2.830 2.659 2.730 31,743 +0.01(+0.37%)
Oct 24, 2018 2.670 2.800 2.650 2.720 28,212 -0.07(-2.51%)
Oct 23, 2018 2.600 2.790 2.549 2.790 27,225 +0.14(+5.28%)
Oct 22, 2018 2.740 2.977 1.990 2.650 273,428 -0.09(-3.28%)
Oct 19, 2018 2.780 2.840 2.640 2.740 15,300 -0.01(-0.36%)
Oct 18, 2018 2.850 2.880 2.750 2.750 24,635 -0.10(-3.51%)
Oct 17, 2018 2.900 3.000 2.810 2.850 42,173 -0.04(-1.38%)
Oct 16, 2018 2.900 2.970 2.810 2.890 21,482 +0.01(+0.35%)
Oct 15, 2018 2.870 2.900 2.870 2.880 6,403 -0.02(-0.69%)
Oct 12, 2018 2.740 2.970 2.670 2.900 56,500 +0.20(+7.41%)
Oct 11, 2018 2.720 2.790 2.700 2.700 117,825 +0.00(+0.00%)
Oct 10, 2018 2.810 2.850 2.700 2.700 24,008 -0.09(-3.23%)
Oct 09, 2018 2.840 2.900 2.790 2.790 19,216 -0.03(-1.06%)
Oct 08, 2018 2.900 2.966 2.820 2.820 19,341 -0.14(-4.73%)
Oct 05, 2018 2.670 3.100 2.670 2.960 61,600 +0.22(+8.03%)
Oct 04, 2018 2.980 2.990 2.730 2.740 52,851 -0.14(-4.86%)
Oct 03, 2018 2.930 3.100 2.850 2.880 30,686 -0.08(-2.70%)
Oct 02, 2018 2.940 3.070 2.940 2.960 5,630 +0.04(+1.37%)
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.