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

Full House Rsts (NQ: FLL )

5.380 +0.180 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 1.200 1.270 1.090 1.250 174,571 -0.03(-2.34%)
Mar 30, 2020 1.010 1.340 1.000 1.280 323,159 +0.19(+16.89%)
Mar 27, 2020 1.150 1.170 0.9647 1.095 194,300 -0.11(-9.50%)
Mar 26, 2020 1.280 1.520 1.170 1.210 367,780 -0.02(-1.63%)
Mar 25, 2020 1.130 1.390 1.090 1.230 386,685 +0.21(+20.59%)
Mar 24, 2020 0.9543 1.024 0.8600 1.020 337,205 +0.22(+27.50%)
Mar 23, 2020 0.8044 0.8599 0.7711 0.8000 152,440 +0.03(+4.43%)
Mar 20, 2020 0.7500 1.020 0.7500 0.7661 390,000 +0.11(+16.08%)
Mar 19, 2020 0.4800 0.8000 0.4500 0.6600 534,366 +0.14(+25.71%)
Mar 18, 2020 0.7200 0.7200 0.3100 0.5250 292,725 -0.17(-25.00%)
Mar 17, 2020 0.8800 0.9000 0.6850 0.7000 368,515 -0.10(-12.50%)
Mar 16, 2020 0.8600 0.9100 0.7800 0.8000 370,358 -0.29(-26.61%)
Mar 13, 2020 1.260 1.300 1.070 1.090 208,000 +0.02(+1.88%)
Mar 12, 2020 1.510 1.690 0.9679 1.070 745,696 -0.67(-38.33%)
Mar 11, 2020 1.890 1.900 1.600 1.735 248,863 -0.21(-11.03%)
Mar 10, 2020 1.950 2.010 1.850 1.950 302,688 +0.10(+5.41%)
Mar 09, 2020 2.100 2.136 1.829 1.850 263,151 -0.41(-18.14%)
Mar 06, 2020 2.380 2.380 2.190 2.260 381,800 -0.12(-5.04%)
Mar 05, 2020 2.720 2.754 2.380 2.380 136,829 -0.36(-13.14%)
Mar 04, 2020 2.910 2.960 2.720 2.740 185,537 -0.15(-5.19%)
Mar 03, 2020 3.040 3.040 2.816 2.890 69,771 -0.16(-5.25%)
Mar 02, 2020 2.870 3.140 2.750 3.050 175,329 +0.17(+5.90%)
Feb 28, 2020 2.960 3.000 2.840 2.880 96,200 -0.11(-3.68%)
Feb 27, 2020 2.990 3.080 2.760 2.990 214,585 -0.02(-0.66%)
Feb 26, 2020 3.160 3.225 3.010 3.010 125,510 -0.15(-4.75%)
Feb 25, 2020 3.424 3.424 3.150 3.160 120,910 -0.18(-5.39%)
Feb 24, 2020 3.540 3.540 3.300 3.340 137,461 -0.25(-6.96%)
Feb 21, 2020 3.550 3.640 3.500 3.590 126,300 +0.04(+1.13%)
Feb 20, 2020 3.480 3.670 3.476 3.550 209,526 +0.11(+3.20%)
Feb 19, 2020 3.390 3.495 3.377 3.440 51,651 +0.04(+1.18%)
Feb 18, 2020 3.400 3.470 3.290 3.400 87,905 +0.02(+0.59%)
Feb 14, 2020 3.380 3.450 3.340 3.380 31,000 +0.05(+1.50%)
Feb 13, 2020 3.410 3.450 3.280 3.330 102,472 -0.08(-2.35%)
Feb 12, 2020 3.290 3.500 3.275 3.410 112,151 +0.15(+4.60%)
Feb 11, 2020 3.240 3.360 3.200 3.260 69,756 +0.01(+0.31%)
Feb 10, 2020 3.280 3.340 3.170 3.250 31,121 -0.05(-1.52%)
Feb 07, 2020 3.400 3.400 3.170 3.300 65,200 -0.07(-2.08%)
Feb 06, 2020 3.300 3.420 3.300 3.370 145,474 +0.07(+2.12%)
Feb 05, 2020 3.430 3.430 3.150 3.300 50,428 -0.08(-2.37%)
Feb 04, 2020 3.190 3.520 3.190 3.380 145,452 +0.18(+5.62%)
Feb 03, 2020 3.240 3.340 3.195 3.200 19,741 -0.04(-1.23%)
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%)
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.