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 (%)
May 31, 2013 3.000 3.060 2.880 2.990 70,261 -0.01(-0.33%)
May 30, 2013 2.900 3.000 2.866 3.000 0 +0.09(+3.09%)
May 29, 2013 2.950 3.000 2.900 2.910 37,191 -0.04(-1.36%)
May 28, 2013 3.000 3.000 2.910 2.950 32,473 -0.04(-1.34%)
May 24, 2013 3.010 3.010 2.920 2.990 0 -0.06(-1.97%)
May 23, 2013 3.030 3.075 2.970 3.050 0 +0.02(+0.66%)
May 22, 2013 3.110 3.119 3.030 3.030 0 -0.09(-2.88%)
May 21, 2013 3.100 3.130 3.050 3.120 0 +0.02(+0.65%)
May 20, 2013 3.130 3.130 3.070 3.100 0 -0.01(-0.32%)
May 17, 2013 3.130 3.140 3.050 3.110 0 -0.01(-0.32%)
May 16, 2013 3.220 3.220 3.050 3.120 36,560 -0.07(-2.19%)
May 15, 2013 3.200 3.300 3.155 3.190 0 -0.09(-2.74%)
May 13, 2013 3.280 3.280 3.220 3.280 0 +0.04(+1.23%)
May 10, 2013 3.220 3.290 3.170 3.240 0 +0.04(+1.25%)
May 09, 2013 3.150 3.200 2.990 3.200 0 +0.15(+4.92%)
May 08, 2013 3.040 3.120 2.920 3.050 0 -0.01(-0.33%)
May 07, 2013 2.910 3.090 2.890 3.060 0 +0.15(+5.15%)
May 06, 2013 2.760 2.910 2.760 2.910 0 +0.14(+5.05%)
May 03, 2013 2.770 2.790 2.750 2.770 0 +0.02(+0.73%)
May 02, 2013 2.770 2.790 2.740 2.750 0 -0.01(-0.36%)
May 01, 2013 2.830 2.830 2.750 2.760 0 +0.00(+0.00%)
Apr 30, 2013 2.760 2.800 2.760 2.760 0 +0.03(+1.10%)
Apr 29, 2013 2.750 2.750 2.710 2.730 51,664 +0.02(+0.74%)
Apr 26, 2013 2.720 2.720 2.690 2.710 12,341 -0.01(-0.37%)
Apr 25, 2013 2.720 2.730 2.710 2.720 0 +0.02(+0.74%)
Apr 24, 2013 2.690 2.740 2.670 2.700 0 +0.03(+1.12%)
Apr 23, 2013 2.670 2.720 2.638 2.670 137,579 -0.02(-0.74%)
Apr 22, 2013 2.600 2.690 2.600 2.690 78,091 +0.08(+3.07%)
Apr 19, 2013 2.750 2.750 2.600 2.610 91,105 -0.08(-2.97%)
Apr 18, 2013 2.660 2.800 2.580 2.690 100,552 +0.07(+2.67%)
Apr 17, 2013 2.720 2.730 2.610 2.620 135,806 -0.12(-4.38%)
Apr 16, 2013 2.750 2.780 2.700 2.740 31,601 +0.03(+1.11%)
Apr 15, 2013 2.730 2.750 2.700 2.710 36,886 +0.00(+0.00%)
Apr 12, 2013 2.760 2.760 2.660 2.710 62,733 -0.01(-0.37%)
Apr 11, 2013 2.770 2.820 2.720 2.720 83,443 -0.08(-2.86%)
Apr 10, 2013 2.750 2.800 2.720 2.800 56,564 +0.04(+1.45%)
Apr 09, 2013 2.750 2.770 2.720 2.760 78,067 +0.01(+0.36%)
Apr 08, 2013 2.730 2.800 2.680 2.750 97,434 +0.00(+0.00%)
Apr 05, 2013 2.800 2.800 2.730 2.750 57,790 -0.02(-0.72%)
Apr 04, 2013 2.800 2.810 2.730 2.770 79,034 +0.01(+0.36%)
Apr 03, 2013 2.780 2.780 2.750 2.760 24,597 -0.01(-0.36%)
Apr 02, 2013 2.730 2.770 2.660 2.770 68,393 +0.01(+0.36%)
Apr 01, 2013 2.850 2.900 2.739 2.760 202,528 -0.04(-1.43%)
Mar 28, 2013 2.790 2.840 2.780 2.800 227,290 +0.04(+1.45%)
Mar 27, 2013 2.850 2.900 2.750 2.760 318,420 -0.13(-4.50%)
Mar 26, 2013 2.880 2.930 2.879 2.890 98,870 +0.05(+1.76%)
Mar 25, 2013 3.030 3.130 2.830 2.840 180,862 -0.15(-5.02%)
Mar 22, 2013 2.920 3.050 2.920 2.990 39,333 +0.09(+3.10%)
Mar 21, 2013 2.930 3.000 2.870 2.900 75,424 -0.08(-2.68%)
Mar 20, 2013 3.030 3.030 2.950 2.980 49,372 -0.03(-1.00%)
Mar 19, 2013 3.010 3.110 3.000 3.010 64,203 +0.00(+0.00%)
Mar 18, 2013 3.010 3.090 3.000 3.010 63,204 -0.01(-0.33%)
Mar 15, 2013 3.090 3.130 3.020 3.020 70,343 -0.11(-3.51%)
Mar 14, 2013 3.160 3.230 3.090 3.130 37,044 +0.01(+0.32%)
Mar 13, 2013 3.150 3.150 3.070 3.120 59,674 -0.06(-1.89%)
Mar 12, 2013 3.260 3.280 3.090 3.180 114,620 -0.04(-1.24%)
Mar 11, 2013 3.250 3.309 3.120 3.220 77,931 -0.08(-2.42%)
Mar 08, 2013 3.320 3.330 3.240 3.300 35,333 +0.01(+0.30%)
Mar 07, 2013 3.250 3.420 3.250 3.290 97,400 +0.00(+0.00%)
Mar 06, 2013 3.300 3.400 3.130 3.290 148,323 -0.04(-1.20%)
Mar 05, 2013 3.450 3.450 3.330 3.330 62,897 -0.04(-1.19%)
Mar 04, 2013 3.400 3.550 3.320 3.370 84,509 -0.03(-0.88%)
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.