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, 2021 8.570 8.920 8.380 8.510 615,531 -0.14(-1.62%)
Mar 30, 2021 8.500 9.000 8.440 8.650 814,449 +0.19(+2.25%)
Mar 29, 2021 7.720 8.510 7.720 8.460 731,643 +0.37(+4.57%)
Mar 26, 2021 7.360 8.130 7.050 8.090 1,102,600 +0.68(+9.18%)
Mar 25, 2021 7.000 7.810 6.800 7.410 3,500,455 +0.73(+10.93%)
Mar 24, 2021 7.110 7.470 6.680 6.680 305,363 -0.37(-5.25%)
Mar 23, 2021 7.400 7.520 6.960 7.050 266,622 -0.35(-4.73%)
Mar 22, 2021 7.990 7.998 7.350 7.400 224,525 -0.47(-5.97%)
Mar 19, 2021 7.670 7.910 7.210 7.870 392,600 +0.39(+5.21%)
Mar 18, 2021 8.060 8.130 7.430 7.480 277,650 -0.52(-6.50%)
Mar 17, 2021 7.840 8.280 7.410 8.000 462,379 -0.35(-4.19%)
Mar 16, 2021 9.230 9.880 8.030 8.350 841,198 -0.58(-6.49%)
Mar 15, 2021 8.220 9.360 8.220 8.930 1,020,021 +0.58(+6.95%)
Mar 12, 2021 8.220 8.580 8.180 8.350 422,200 +0.11(+1.33%)
Mar 11, 2021 8.620 8.680 8.140 8.240 470,472 -0.21(-2.49%)
Mar 10, 2021 8.200 8.740 8.030 8.450 505,600 +0.36(+4.45%)
Mar 09, 2021 7.890 8.330 7.090 8.090 974,284 +0.43(+5.61%)
Mar 08, 2021 6.870 7.730 6.750 7.660 598,309 +0.74(+10.69%)
Mar 05, 2021 7.030 7.030 5.930 6.920 555,200 -0.10(-1.42%)
Mar 04, 2021 7.460 7.525 6.260 7.020 596,938 -0.48(-6.40%)
Mar 03, 2021 7.710 7.850 7.280 7.500 324,397 -0.19(-2.47%)
Mar 02, 2021 7.760 7.850 7.460 7.690 242,461 -0.06(-0.77%)
Mar 01, 2021 7.680 8.048 7.520 7.750 373,886 +0.61(+8.54%)
Feb 26, 2021 7.270 7.430 6.820 7.140 271,200 -0.18(-2.46%)
Feb 25, 2021 7.370 7.719 7.050 7.320 441,100 +0.04(+0.55%)
Feb 24, 2021 7.580 7.630 7.280 7.280 374,094 -0.24(-3.19%)
Feb 23, 2021 7.730 7.730 7.150 7.520 468,621 -0.35(-4.45%)
Feb 22, 2021 7.600 8.160 7.400 7.870 640,253 +0.26(+3.42%)
Feb 19, 2021 7.400 7.800 7.400 7.610 321,100 +0.28(+3.82%)
Feb 18, 2021 7.130 7.580 6.930 7.330 403,112 +0.21(+2.95%)
Feb 17, 2021 7.230 7.310 6.740 7.120 471,267 -0.17(-2.33%)
Feb 16, 2021 7.530 7.820 7.140 7.290 534,242 -0.36(-4.71%)
Feb 12, 2021 7.910 8.000 7.630 7.650 441,200 -0.39(-4.85%)
Feb 11, 2021 9.000 9.090 7.120 8.040 1,652,240 -0.93(-10.37%)
Feb 10, 2021 8.800 9.500 8.500 8.970 1,436,157 +0.53(+6.28%)
Feb 09, 2021 7.450 8.580 7.400 8.440 3,214,131 +1.14(+15.62%)
Feb 08, 2021 6.780 7.410 6.710 7.300 716,334 +0.59(+8.79%)
Feb 05, 2021 6.450 6.980 6.300 6.710 491,800 +0.42(+6.68%)
Feb 04, 2021 6.120 6.390 5.990 6.290 538,117 +0.30(+5.01%)
Feb 03, 2021 6.100 6.150 5.530 5.990 468,970 -0.06(-0.99%)
Feb 02, 2021 6.530 6.800 5.900 6.050 873,914 -0.35(-5.47%)
Feb 01, 2021 5.900 7.000 5.900 6.400 612,688 +0.70(+12.28%)
Jan 29, 2021 6.500 6.510 5.380 5.700 744,400 -0.61(-9.67%)
Jan 28, 2021 6.250 6.600 6.180 6.310 361,127 +0.04(+0.64%)
Jan 27, 2021 6.160 6.570 6.060 6.270 577,700 +0.02(+0.32%)
Jan 26, 2021 6.300 6.500 6.110 6.250 460,568 +0.27(+4.52%)
Jan 25, 2021 5.580 6.250 5.450 5.980 598,058 +0.64(+11.99%)
Jan 22, 2021 5.180 5.340 5.080 5.340 197,600 +0.14(+2.69%)
Jan 21, 2021 5.140 5.200 4.990 5.200 318,539 +0.15(+2.97%)
Jan 20, 2021 4.840 5.050 4.730 5.050 556,221 +0.31(+6.54%)
Jan 19, 2021 4.170 4.740 4.090 4.740 703,205 +0.66(+16.18%)
Jan 15, 2021 3.925 4.180 3.887 4.080 266,800 +0.15(+3.82%)
Jan 14, 2021 3.800 4.000 3.750 3.930 316,024 +0.18(+4.80%)
Jan 13, 2021 3.690 3.850 3.650 3.750 192,334 +0.05(+1.35%)
Jan 12, 2021 3.720 3.830 3.650 3.700 228,279 -0.05(-1.33%)
Jan 11, 2021 3.830 3.889 3.720 3.750 119,123 -0.16(-4.09%)
Jan 08, 2021 3.930 4.000 3.840 3.910 57,500 -0.02(-0.51%)
Jan 07, 2021 3.970 4.020 3.900 3.930 59,621 -0.03(-0.76%)
Jan 06, 2021 3.970 4.000 3.840 3.960 226,785 +0.02(+0.51%)
Jan 05, 2021 3.750 3.960 3.750 3.940 83,560 +0.15(+3.96%)
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.