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

Full House Rsts (NQ: FLL )

4.945 -0.055 (-1.10%)
Streaming Delayed Price Updated: 2:32 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 (%)
Feb 28, 2017 2.220 2.290 2.140 2.220 36,349 -0.05(-2.20%)
Feb 27, 2017 2.220 2.290 2.220 2.270 20,829 +0.03(+1.34%)
Feb 24, 2017 2.270 2.310 2.200 2.240 63,714 -0.07(-3.03%)
Feb 23, 2017 2.280 2.330 2.260 2.310 8,836 +0.02(+0.87%)
Feb 22, 2017 2.300 2.340 2.250 2.290 25,995 +0.00(+0.00%)
Feb 21, 2017 2.260 2.350 2.216 2.290 75,041 +0.03(+1.33%)
Feb 17, 2017 2.260 2.260 2.260 0 -0.13(-5.44%)
Feb 16, 2017 2.480 2.490 2.390 2.390 22,660 -0.07(-2.85%)
Feb 15, 2017 2.460 2.510 2.310 2.460 102,677 -0.04(-1.60%)
Feb 14, 2017 2.510 2.520 2.470 2.500 81,103 +0.01(+0.40%)
Feb 13, 2017 2.500 2.510 2.430 2.490 28,052 +0.03(+1.22%)
Feb 10, 2017 2.466 2.510 2.420 2.460 46,921 +0.01(+0.41%)
Feb 09, 2017 2.530 2.530 2.422 2.450 94,200 -0.03(-1.21%)
Feb 08, 2017 2.500 2.570 2.480 2.480 26,988 -0.01(-0.40%)
Feb 07, 2017 2.500 2.540 2.490 2.490 41,181 +0.00(+0.00%)
Feb 06, 2017 2.490 2.532 2.490 2.490 55,195 +0.04(+1.63%)
Feb 03, 2017 2.470 2.500 2.391 2.450 79,962 +0.01(+0.41%)
Feb 02, 2017 2.430 2.450 2.310 2.440 58,787 +0.03(+1.24%)
Feb 01, 2017 2.280 2.410 2.280 2.410 98,124 +0.13(+5.70%)
Jan 31, 2017 2.310 2.350 2.250 2.280 14,012 -0.04(-1.72%)
Jan 30, 2017 2.310 2.349 2.300 2.320 42,958 +0.03(+1.31%)
Jan 27, 2017 2.280 2.310 2.250 2.290 33,930 +0.02(+0.88%)
Jan 26, 2017 2.300 2.350 2.250 2.270 16,091 +0.00(+0.00%)
Jan 25, 2017 2.320 2.350 2.260 2.270 26,494 -0.07(-3.19%)
Jan 24, 2017 2.270 2.371 2.270 2.345 114,003 +0.06(+2.84%)
Jan 23, 2017 2.360 2.400 2.230 2.280 42,210 -0.04(-1.72%)
Jan 20, 2017 2.170 2.400 2.144 2.320 269,521 +0.13(+5.94%)
Jan 19, 2017 2.180 2.213 2.100 2.190 91,963 +0.05(+2.34%)
Jan 18, 2017 2.270 2.350 2.130 2.140 36,964 -0.10(-4.46%)
Jan 17, 2017 2.250 2.260 2.230 2.240 19,859 -0.01(-0.44%)
Jan 13, 2017 2.250 2.250 2.250 0 +0.04(+1.81%)
Jan 12, 2017 2.290 2.290 2.210 2.210 10,611 -0.05(-2.21%)
Jan 11, 2017 2.320 2.380 2.130 2.260 25,320 -0.03(-1.31%)
Jan 10, 2017 2.320 2.390 2.250 2.290 61,894 -0.01(-0.43%)
Jan 09, 2017 2.260 2.390 2.260 2.300 69,404 +0.02(+0.88%)
Jan 06, 2017 2.340 2.382 2.280 2.280 89,342 -0.05(-2.15%)
Jan 05, 2017 2.290 2.350 2.290 2.330 27,078 +0.04(+1.75%)
Jan 04, 2017 2.270 2.350 2.200 2.290 45,027 +0.00(+0.00%)
Jan 03, 2017 2.410 2.453 2.160 2.290 99,280 -0.11(-4.58%)
Dec 30, 2016 2.400 2.400 2.400 0 +0.11(+4.80%)
Dec 29, 2016 2.230 2.330 2.160 2.290 39,467 +0.06(+2.69%)
Dec 28, 2016 2.140 2.240 2.052 2.230 15,154 +0.01(+0.45%)
Dec 27, 2016 2.220 2.229 2.001 2.220 18,100 -0.02(-0.89%)
Dec 23, 2016 2.240 2.240 2.240 0 +0.03(+1.36%)
Dec 22, 2016 2.110 2.240 2.079 2.210 60,232 +0.11(+5.24%)
Dec 21, 2016 2.020 2.100 1.940 2.100 89,006 +0.10(+5.00%)
Dec 20, 2016 1.930 2.010 1.921 2.000 9,195 +0.09(+4.71%)
Dec 19, 2016 1.950 2.000 1.900 1.910 22,464 +0.02(+1.06%)
Dec 16, 2016 2.000 2.040 1.890 1.890 80,351 -0.09(-4.55%)
Dec 15, 2016 1.980 2.040 1.980 1.980 16,959 +0.01(+0.51%)
Dec 14, 2016 2.020 2.040 1.970 1.970 16,213 +0.04(+2.07%)
Dec 13, 2016 2.010 2.056 1.920 1.930 36,973 -0.03(-1.53%)
Dec 12, 2016 2.060 2.080 1.960 1.960 88,052 -0.12(-5.77%)
Dec 09, 2016 1.960 2.090 1.950 2.080 61,438 +0.17(+8.90%)
Dec 08, 2016 1.960 2.080 1.800 1.910 192,297 -0.04(-2.05%)
Dec 07, 2016 1.960 1.960 1.940 1.950 14,487 +0.01(+0.52%)
Dec 06, 2016 1.950 1.980 1.940 1.940 15,528 +0.04(+2.11%)
Dec 05, 2016 1.930 1.990 1.900 1.900 71,260 +0.02(+1.06%)
Dec 02, 2016 1.920 1.930 1.880 1.880 2,590 -0.05(-2.59%)
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.