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

Full House Rsts (NQ: FLL )

5.280 +0.280 (+5.60%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 9, 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 (%)
Nov 28, 2014 1.300 1.300 1.250 1.250 8,833 -0.07(-5.62%)
Nov 26, 2014 1.300 1.325 1.325 1.325 25,700 +0.04(+3.30%)
Nov 25, 2014 1.300 1.370 1.280 1.282 13,229 -0.04(-2.86%)
Nov 24, 2014 1.390 1.400 1.300 1.320 31,655 -0.04(-2.94%)
Nov 21, 2014 1.320 1.400 1.299 1.360 52,970 +0.05(+3.82%)
Nov 20, 2014 1.250 1.330 1.222 1.310 32,934 +0.08(+6.50%)
Nov 19, 2014 1.200 1.250 1.200 1.230 28,289 +0.03(+2.50%)
Nov 18, 2014 1.210 1.250 1.183 1.200 18,467 -0.02(-1.64%)
Nov 17, 2014 1.242 1.242 1.160 1.220 27,548 +0.02(+1.67%)
Nov 14, 2014 1.220 1.240 1.180 1.200 13,745 -0.01(-0.47%)
Nov 13, 2014 1.240 1.240 1.190 1.206 22,900 -0.04(-3.54%)
Nov 12, 2014 1.260 1.280 1.110 1.250 58,765 -0.01(-0.79%)
Nov 11, 2014 1.290 1.300 1.255 1.260 13,789 -0.04(-3.08%)
Nov 10, 2014 1.300 1.300 1.290 1.300 21,200 +0.01(+0.78%)
Nov 07, 2014 1.290 1.320 1.290 1.290 24,800 +0.00(+0.00%)
Nov 06, 2014 1.270 1.300 1.243 1.290 62,600 +0.03(+2.38%)
Nov 05, 2014 1.260 1.300 1.260 1.260 20,143 -0.02(-1.56%)
Nov 04, 2014 1.280 1.330 1.276 1.280 20,213 +0.00(+0.00%)
Nov 03, 2014 1.290 1.300 1.260 1.280 27,474 -0.01(-0.78%)
Oct 31, 2014 1.310 1.310 1.251 1.290 15,769 -0.04(-3.01%)
Oct 30, 2014 1.250 1.360 1.250 1.330 21,711 +0.06(+4.72%)
Oct 29, 2014 1.320 1.320 1.250 1.270 20,356 -0.03(-2.31%)
Oct 28, 2014 1.245 1.300 1.230 1.300 34,122 +0.04(+3.17%)
Oct 27, 2014 1.230 1.280 1.220 1.260 81,090 +0.01(+0.54%)
Oct 24, 2014 1.330 1.360 1.220 1.253 77,349 -0.05(-3.60%)
Oct 23, 2014 1.110 1.340 1.110 1.300 111,516 -0.03(-2.37%)
Oct 22, 2014 1.390 1.410 1.320 1.332 91,075 +0.06(+4.85%)
Oct 21, 2014 1.330 1.390 1.259 1.270 31,756 -0.01(-0.78%)
Oct 20, 2014 1.185 1.400 1.185 1.280 18,230 +0.14(+12.28%)
Oct 17, 2014 1.190 1.250 1.164 1.140 52,340 -0.02(-2.03%)
Oct 16, 2014 1.260 1.260 1.153 1.164 20,116 -0.12(-9.09%)
Oct 15, 2014 1.280 1.290 1.280 1.280 29,158 -0.04(-3.03%)
Oct 14, 2014 1.380 1.400 1.270 1.320 25,266 +0.00(+0.00%)
Oct 13, 2014 1.440 1.440 1.220 1.320 37,765 +0.02(+1.54%)
Oct 10, 2014 1.260 1.350 1.254 1.300 93,422 +0.07(+5.69%)
Oct 09, 2014 1.210 1.255 1.210 1.230 55,080 +0.04(+3.36%)
Oct 08, 2014 1.115 1.200 1.100 1.190 23,765 +0.07(+6.25%)
Oct 07, 2014 1.150 1.150 1.100 1.120 78,752 -0.04(-3.45%)
Oct 06, 2014 1.190 1.200 1.090 1.160 52,989 +0.00(+0.00%)
Oct 03, 2014 1.140 1.188 1.065 1.160 38,981 +0.03(+2.65%)
Oct 02, 2014 1.120 1.180 1.080 1.130 45,383 -0.02(-1.74%)
Oct 01, 2014 1.120 1.170 1.120 1.150 106,966 +0.00(+0.00%)
Sep 30, 2014 1.060 1.259 1.050 1.150 42,762 +0.09(+8.49%)
Sep 29, 2014 1.210 1.250 1.060 1.060 40,321 -0.18(-14.51%)
Sep 26, 2014 1.310 1.310 1.210 1.240 16,320 -0.03(-2.37%)
Sep 25, 2014 1.270 1.320 1.270 1.270 48,262 -0.02(-1.55%)
Sep 24, 2014 1.260 1.350 1.210 1.290 232,105 +0.06(+4.88%)
Sep 23, 2014 1.120 1.300 1.120 1.230 122,358 +0.13(+11.82%)
Sep 22, 2014 1.040 1.150 1.040 1.100 119,982 +0.05(+4.76%)
Sep 19, 2014 1.040 1.090 1.040 1.050 41,885 -0.01(-0.94%)
Sep 18, 2014 1.070 1.080 1.030 1.060 23,371 +0.03(+2.91%)
Sep 17, 2014 0.9900 1.070 0.9900 1.030 46,188 +0.04(+4.04%)
Sep 16, 2014 0.9805 1.010 0.9701 0.9900 84,496 +0.02(+2.06%)
Sep 15, 2014 0.9700 1.000 0.9502 0.9700 34,596 -0.03(-2.51%)
Sep 12, 2014 0.9900 1.030 0.9600 0.9950 80,511 +0.02(+1.53%)
Sep 11, 2014 1.000 1.000 0.9800 0.9800 47,632 -0.04(-3.92%)
Sep 10, 2014 1.000 1.020 0.9630 1.020 70,525 +0.02(+2.01%)
Sep 09, 2014 0.9800 1.030 0.9800 0.9999 27,113 -0.03(-2.92%)
Sep 08, 2014 1.020 1.030 0.9900 1.030 49,766 +0.00(+0.00%)
Sep 05, 2014 0.9900 1.040 0.9500 1.030 53,088 +0.02(+1.98%)
Sep 04, 2014 1.010 1.046 1.000 1.010 54,111 -0.01(-0.98%)
Sep 03, 2014 1.050 1.050 1.020 1.020 14,518 -0.01(-0.97%)
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.