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 (%)
Jul 31, 2018 3.040 3.073 2.990 3.010 87,980 -0.03(-0.99%)
Jul 30, 2018 3.080 3.146 3.020 3.040 5,238 -0.05(-1.62%)
Jul 27, 2018 3.100 3.100 3.060 3.090 18,100 -0.04(-1.28%)
Jul 26, 2018 3.190 3.251 3.050 3.130 36,091 -0.08(-2.49%)
Jul 25, 2018 3.040 3.319 3.000 3.210 26,684 +0.19(+6.29%)
Jul 24, 2018 3.160 3.204 3.020 3.020 20,329 -0.15(-4.73%)
Jul 23, 2018 3.250 3.250 3.134 3.170 25,315 -0.06(-1.86%)
Jul 20, 2018 3.275 3.300 3.200 3.230 10,124 +0.00(+0.00%)
Jul 19, 2018 3.290 3.290 3.220 3.230 14,728 -0.11(-3.29%)
Jul 18, 2018 3.290 3.340 3.290 3.340 8,836 +0.08(+2.45%)
Jul 17, 2018 3.270 3.330 3.260 3.260 12,181 -0.02(-0.61%)
Jul 16, 2018 3.330 3.410 3.270 3.280 18,277 +0.00(+0.00%)
Jul 13, 2018 3.325 3.410 3.270 3.280 95,224 -0.06(-1.65%)
Jul 12, 2018 3.340 3.340 3.220 3.335 15,722 -0.00(-0.15%)
Jul 11, 2018 3.210 3.350 3.120 3.340 81,531 +0.12(+3.73%)
Jul 10, 2018 3.250 3.310 3.210 3.220 22,058 -0.03(-0.92%)
Jul 09, 2018 3.340 3.340 3.230 3.250 43,613 -0.10(-2.99%)
Jul 06, 2018 3.260 3.400 3.260 3.350 63,919 +0.08(+2.45%)
Jul 05, 2018 3.287 3.320 3.230 3.270 19,578 -0.03(-0.91%)
Jul 03, 2018 3.300 3.300 3.300 0 +0.04(+1.23%)
Jul 02, 2018 3.290 3.400 3.260 3.260 45,820 -0.07(-2.10%)
Jun 29, 2018 3.380 3.380 3.220 3.330 47,931 -0.06(-1.77%)
Jun 28, 2018 3.290 3.390 3.220 3.390 22,224 +0.11(+3.35%)
Jun 27, 2018 3.390 3.390 3.280 3.280 63,233 -0.12(-3.53%)
Jun 26, 2018 3.350 3.400 3.310 3.400 7,529 +0.09(+2.87%)
Jun 25, 2018 3.370 3.370 3.300 3.305 21,377 -0.09(-2.79%)
Jun 22, 2018 3.370 3.400 3.350 3.400 23,059 +0.07(+2.10%)
Jun 21, 2018 3.250 3.420 3.250 3.330 7,200 +0.08(+2.46%)
Jun 20, 2018 3.310 3.430 3.250 3.250 15,176 -0.03(-0.91%)
Jun 19, 2018 3.350 3.440 3.270 3.280 35,429 -0.06(-1.80%)
Jun 18, 2018 3.350 3.420 3.340 3.340 40,947 +0.00(+0.00%)
Jun 15, 2018 3.420 3.290 3.340 48,811 +0.05(+1.52%)
Jun 14, 2018 3.270 3.330 3.260 3.290 48,695 +0.06(+1.86%)
Jun 13, 2018 3.440 3.450 3.211 3.230 24,971 -0.16(-4.72%)
Jun 12, 2018 3.350 3.450 3.350 3.390 10,948 +0.03(+0.89%)
Jun 11, 2018 3.390 3.440 3.330 3.360 35,262 -0.03(-0.88%)
Jun 08, 2018 3.380 3.440 3.380 3.390 11,214 -0.02(-0.59%)
Jun 07, 2018 3.367 3.490 3.367 3.410 48,266 +0.01(+0.29%)
Jun 06, 2018 3.360 3.470 3.360 3.400 45,094 +0.04(+1.19%)
Jun 05, 2018 3.250 3.420 3.250 3.360 78,821 +0.11(+3.38%)
Jun 04, 2018 3.360 3.410 3.250 3.250 44,213 -0.14(-4.13%)
Jun 01, 2018 3.380 3.530 3.300 3.390 24,766 +0.00(+0.00%)
May 31, 2018 3.330 3.490 3.330 3.390 56,812 +0.08(+2.42%)
May 30, 2018 3.400 3.490 3.310 3.310 52,999 -0.04(-1.19%)
May 29, 2018 3.300 3.482 3.262 3.350 84,073 +0.04(+1.21%)
May 25, 2018 3.310 3.310 3.310 0 +0.08(+2.48%)
May 24, 2018 3.340 3.367 3.220 3.230 25,305 -0.12(-3.58%)
May 23, 2018 3.350 3.380 3.288 3.350 20,507 -0.01(-0.30%)
May 22, 2018 3.490 3.490 3.290 3.360 70,203 -0.13(-3.72%)
May 21, 2018 3.500 3.540 3.470 3.490 23,743 -0.01(-0.29%)
May 18, 2018 3.500 3.550 3.460 3.500 26,635 +0.01(+0.29%)
May 17, 2018 3.400 3.540 3.400 3.490 36,560 +0.11(+3.25%)
May 16, 2018 3.490 3.500 3.360 3.380 113,171 -0.11(-3.15%)
May 15, 2018 3.400 3.650 3.380 3.490 74,320 +0.08(+2.35%)
May 14, 2018 3.390 3.470 3.379 3.410 76,523 +0.01(+0.29%)
May 11, 2018 3.360 3.400 3.250 3.400 56,883 -0.05(-1.45%)
May 10, 2018 3.447 3.490 3.390 3.450 44,773 +0.01(+0.29%)
May 09, 2018 3.510 3.550 3.370 3.440 84,126 -0.08(-2.27%)
May 08, 2018 3.320 3.579 3.320 3.520 109,146 +0.19(+5.71%)
May 07, 2018 3.300 3.390 3.300 3.330 11,405 -0.04(-1.19%)
May 04, 2018 3.350 3.373 3.290 3.370 9,174 +0.01(+0.30%)
May 03, 2018 3.300 3.390 3.280 3.360 43,084 +0.04(+1.20%)
May 02, 2018 3.290 3.350 3.050 3.320 50,139 +0.00(+0.00%)
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.