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 (%)
Aug 31, 2023 4.770 4.980 4.760 4.830 95,235 +0.07(+1.47%)
Aug 30, 2023 4.810 4.860 4.750 4.760 64,192 -0.10(-2.06%)
Aug 29, 2023 4.670 4.900 4.670 4.860 82,866 +0.17(+3.62%)
Aug 28, 2023 4.710 4.810 4.590 4.690 66,944 -0.01(-0.21%)
Aug 25, 2023 4.660 4.740 4.590 4.700 109,862 +0.11(+2.40%)
Aug 24, 2023 4.700 4.735 4.520 4.590 171,928 -0.12(-2.55%)
Aug 23, 2023 4.860 4.925 4.660 4.710 222,884 -0.06(-1.26%)
Aug 22, 2023 4.860 4.870 4.600 4.770 170,771 -0.03(-0.63%)
Aug 21, 2023 4.960 4.980 4.760 4.800 233,860 -0.24(-4.76%)
Aug 18, 2023 5.010 5.160 5.010 5.040 72,132 -0.03(-0.59%)
Aug 17, 2023 5.010 5.090 4.960 5.070 156,405 +0.06(+1.20%)
Aug 16, 2023 5.200 5.380 4.940 5.010 234,132 -0.18(-3.47%)
Aug 15, 2023 5.400 5.470 5.150 5.190 122,791 -0.25(-4.60%)
Aug 14, 2023 5.300 5.535 5.160 5.440 218,826 +0.23(+4.41%)
Aug 11, 2023 4.750 5.230 4.680 5.210 382,955 +0.46(+9.68%)
Aug 10, 2023 5.180 5.180 4.610 4.750 938,070 -0.36(-7.05%)
Aug 09, 2023 5.800 5.800 5.010 5.110 1,060,192 -1.06(-17.18%)
Aug 08, 2023 6.110 6.285 6.100 6.170 79,417 +0.00(+0.00%)
Aug 07, 2023 6.110 6.280 6.110 6.170 77,223 +0.07(+1.15%)
Aug 04, 2023 6.300 6.440 6.050 6.100 117,250 -0.15(-2.40%)
Aug 03, 2023 6.220 6.310 6.170 6.250 54,188 +0.02(+0.32%)
Aug 02, 2023 6.250 6.444 6.140 6.230 122,250 -0.06(-0.95%)
Aug 01, 2023 6.380 6.420 6.290 6.290 49,014 -0.13(-2.02%)
Jul 31, 2023 6.380 6.520 6.350 6.420 62,512 +0.03(+0.47%)
Jul 28, 2023 6.370 6.450 6.270 6.390 58,153 +0.08(+1.27%)
Jul 27, 2023 6.600 6.630 6.290 6.310 64,439 -0.23(-3.52%)
Jul 26, 2023 6.500 6.640 6.500 6.540 63,641 +0.02(+0.31%)
Jul 25, 2023 6.520 6.630 6.270 6.520 88,333 -0.04(-0.61%)
Jul 24, 2023 6.450 6.710 6.360 6.560 164,666 +0.10(+1.55%)
Jul 21, 2023 6.480 6.530 6.380 6.460 190,638 +0.06(+0.94%)
Jul 20, 2023 6.670 6.700 6.390 6.400 92,999 -0.31(-4.62%)
Jul 19, 2023 6.740 6.810 6.630 6.710 67,938 -0.04(-0.59%)
Jul 18, 2023 6.670 6.830 6.670 6.750 72,640 +0.04(+0.60%)
Jul 17, 2023 6.700 6.790 6.660 6.710 82,067 +0.04(+0.60%)
Jul 14, 2023 6.770 6.780 6.640 6.670 88,576 -0.14(-2.06%)
Jul 13, 2023 6.700 6.900 6.690 6.810 177,834 +0.16(+2.41%)
Jul 12, 2023 6.560 6.740 6.480 6.650 106,645 +0.20(+3.10%)
Jul 11, 2023 6.610 6.670 6.380 6.450 79,395 -0.13(-1.98%)
Jul 10, 2023 6.370 6.660 6.370 6.580 68,903 +0.20(+3.13%)
Jul 07, 2023 6.180 6.463 6.180 6.380 131,880 +0.21(+3.40%)
Jul 06, 2023 6.400 6.405 6.100 6.170 137,061 -0.24(-3.74%)
Jul 05, 2023 6.640 6.640 6.390 6.410 71,456 -0.29(-4.33%)
Jul 03, 2023 6.660 6.720 6.560 6.700 21,111 +0.00(+0.00%)
Jun 30, 2023 6.580 6.940 6.500 6.700 190,134 +0.21(+3.24%)
Jun 29, 2023 6.260 6.495 6.255 6.490 111,250 +0.24(+3.84%)
Jun 28, 2023 6.250 6.340 6.225 6.250 49,842 +0.00(+0.00%)
Jun 27, 2023 6.220 6.280 6.055 6.250 97,000 +0.07(+1.13%)
Jun 26, 2023 6.310 6.310 6.310 6.180 76,832 +0.07(+1.15%)
Jun 23, 2023 6.200 6.278 6.070 6.110 912,365 -0.14(-2.24%)
Jun 22, 2023 6.350 6.420 6.213 6.250 97,000 -0.12(-1.88%)
Jun 21, 2023 6.440 6.470 6.330 6.370 80,241 -0.08(-1.24%)
Jun 20, 2023 6.410 6.470 6.280 6.450 123,254 +0.06(+0.94%)
Jun 16, 2023 6.830 6.830 6.320 6.390 175,128 -0.37(-5.47%)
Jun 15, 2023 6.750 6.780 6.630 6.760 98,284 +0.01(+0.15%)
Jun 14, 2023 7.050 7.087 6.640 6.750 146,582 -0.25(-3.57%)
Jun 13, 2023 6.800 7.080 6.800 7.000 88,066 +0.23(+3.40%)
Jun 12, 2023 6.770 6.960 6.760 6.770 137,319 -0.03(-0.44%)
Jun 09, 2023 7.140 7.160 6.760 6.800 166,796 -0.37(-5.16%)
Jun 08, 2023 7.250 7.270 7.010 7.170 113,933 -0.04(-0.55%)
Jun 07, 2023 7.260 7.295 7.070 7.210 152,856 +0.01(+0.14%)
Jun 06, 2023 6.850 7.290 6.850 7.200 179,160 +0.36(+5.26%)
Jun 05, 2023 6.930 7.170 6.840 6.840 86,964 -0.12(-1.72%)
Jun 02, 2023 7.020 7.055 6.800 6.960 123,060 +0.10(+1.46%)
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.