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

Full House Rsts (NQ: FLL )

5.220 +0.025 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 3.930 3.930 3.930 78,842 -0.03(-0.76%)
Dec 30, 2020 3.850 3.990 3.757 3.960 78,842 +0.12(+3.13%)
Dec 29, 2020 4.080 4.080 3.695 3.840 174,849 -0.08(-2.04%)
Dec 28, 2020 3.920 4.220 3.910 3.920 377,666 +0.04(+1.03%)
Dec 24, 2020 3.790 3.900 3.700 3.880 188,800 +0.08(+2.11%)
Dec 23, 2020 3.700 3.880 3.700 3.800 228,859 +0.09(+2.43%)
Dec 22, 2020 3.750 3.755 3.610 3.710 201,388 -0.03(-0.80%)
Dec 21, 2020 3.710 3.840 3.607 3.740 106,036 -0.01(-0.27%)
Dec 18, 2020 3.650 3.900 3.650 3.750 278,500 +0.06(+1.63%)
Dec 17, 2020 3.700 3.700 3.630 3.690 85,084 -0.03(-0.81%)
Dec 16, 2020 3.630 3.730 3.530 3.720 126,368 +0.09(+2.48%)
Dec 15, 2020 3.540 3.630 3.450 3.630 79,571 +0.11(+3.12%)
Dec 14, 2020 3.500 3.690 3.500 3.520 117,375 +0.05(+1.44%)
Dec 11, 2020 3.440 3.580 3.410 3.470 164,600 -0.05(-1.42%)
Dec 10, 2020 3.570 3.690 3.460 3.520 206,044 -0.04(-1.12%)
Dec 09, 2020 3.750 3.750 3.500 3.560 168,286 -0.14(-3.78%)
Dec 08, 2020 3.670 3.760 3.510 3.700 141,280 +0.08(+2.21%)
Dec 07, 2020 3.813 3.813 3.471 3.620 224,545 -0.14(-3.72%)
Dec 04, 2020 3.750 3.780 3.580 3.760 205,400 +0.03(+0.80%)
Dec 03, 2020 3.570 3.730 3.570 3.730 104,001 +0.11(+3.04%)
Dec 02, 2020 3.510 3.750 3.460 3.620 176,412 +0.17(+4.93%)
Dec 01, 2020 3.540 3.540 3.320 3.450 230,804 -0.04(-1.15%)
Nov 30, 2020 3.390 3.540 3.130 3.490 265,539 +0.11(+3.25%)
Nov 27, 2020 3.360 3.380 3.220 3.380 81,600 +0.01(+0.30%)
Nov 25, 2020 3.250 3.450 3.220 3.370 152,800 +0.14(+4.33%)
Nov 24, 2020 3.000 3.240 3.000 3.230 293,676 +0.28(+9.49%)
Nov 23, 2020 3.080 3.180 2.890 2.950 202,768 -0.07(-2.48%)
Nov 20, 2020 3.170 3.260 2.995 3.025 266,500 -0.15(-4.57%)
Nov 19, 2020 3.210 3.230 3.120 3.170 183,443 -0.06(-1.86%)
Nov 18, 2020 3.350 3.381 3.160 3.230 269,342 -0.11(-3.29%)
Nov 17, 2020 3.380 3.480 3.300 3.340 211,731 -0.09(-2.62%)
Nov 16, 2020 3.400 3.500 3.380 3.430 167,995 +0.07(+2.08%)
Nov 13, 2020 3.420 3.510 3.360 3.360 233,300 -0.11(-3.17%)
Nov 12, 2020 3.640 3.640 3.310 3.470 498,063 -0.23(-6.22%)
Nov 11, 2020 3.750 3.770 3.600 3.700 416,639 -0.07(-1.86%)
Nov 10, 2020 3.630 3.800 3.350 3.770 429,959 +0.04(+1.07%)
Nov 09, 2020 3.460 3.750 3.330 3.730 1,068,027 +0.44(+13.37%)
Nov 06, 2020 3.160 3.450 3.140 3.290 864,800 +0.39(+13.45%)
Nov 05, 2020 2.770 2.970 2.730 2.900 424,065 +0.20(+7.41%)
Nov 04, 2020 2.600 2.795 2.558 2.700 320,624 +0.10(+3.85%)
Nov 03, 2020 2.400 2.670 2.400 2.600 149,992 +0.22(+9.24%)
Nov 02, 2020 2.380 2.536 2.310 2.380 158,630 +0.03(+1.28%)
Oct 30, 2020 2.450 2.491 2.280 2.350 211,300 -0.09(-3.69%)
Oct 29, 2020 2.370 2.570 2.370 2.440 140,863 +0.07(+2.95%)
Oct 28, 2020 2.390 2.570 2.370 2.370 262,706 +0.06(+2.60%)
Oct 27, 2020 2.680 2.680 2.000 2.310 1,373,584 -0.31(-11.83%)
Oct 26, 2020 2.830 2.840 2.433 2.620 458,041 -0.18(-6.43%)
Oct 23, 2020 2.840 2.855 2.770 2.800 57,300 -0.05(-1.75%)
Oct 22, 2020 2.920 2.940 2.830 2.850 292,168 -0.03(-1.04%)
Oct 21, 2020 2.960 3.030 2.750 2.880 200,232 -0.12(-4.00%)
Oct 20, 2020 2.880 3.010 2.810 3.000 283,983 +0.10(+3.45%)
Oct 19, 2020 2.950 3.030 2.809 2.900 426,599 -0.13(-4.29%)
Oct 16, 2020 2.710 3.050 2.710 3.030 967,900 +0.39(+14.77%)
Oct 15, 2020 2.550 2.810 2.550 2.640 695,636 +0.19(+7.76%)
Oct 14, 2020 2.430 2.520 2.390 2.450 139,744 +0.05(+2.08%)
Oct 13, 2020 2.260 2.500 2.240 2.400 207,321 +0.14(+6.19%)
Oct 12, 2020 2.320 2.350 2.214 2.260 82,543 +0.00(+0.00%)
Oct 09, 2020 2.430 2.455 2.110 2.260 363,700 -0.17(-7.00%)
Oct 08, 2020 2.490 2.490 2.350 2.430 146,278 -0.06(-2.41%)
Oct 07, 2020 2.340 2.500 2.320 2.490 217,395 +0.17(+7.33%)
Oct 06, 2020 2.290 2.540 2.280 2.320 286,696 +0.07(+3.11%)
Oct 05, 2020 2.000 2.330 1.990 2.250 393,203 +0.25(+12.50%)
Oct 02, 2020 1.950 2.010 1.900 2.000 61,600 +0.02(+1.01%)
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.