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

Full House Rsts (NQ: FLL )

5.215 +0.215 (+4.30%)
Streaming Delayed Price Updated: 1:23 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 (%)
May 30, 2014 1.440 1.540 1.420 1.480 54,847 +0.07(+4.96%)
May 29, 2014 1.430 1.450 1.360 1.410 116,187 -0.06(-4.08%)
May 28, 2014 1.490 1.540 1.440 1.470 57,477 -0.07(-4.55%)
May 27, 2014 1.500 1.550 1.490 1.540 78,250 +0.03(+1.99%)
May 23, 2014 1.500 1.510 1.510 1.510 20,900 -0.03(-1.95%)
May 22, 2014 1.501 1.540 1.500 1.540 9,200 +0.04(+2.67%)
May 21, 2014 1.500 1.540 1.500 1.500 40,326 -0.02(-1.32%)
May 20, 2014 1.550 1.570 1.500 1.520 44,397 -0.03(-1.94%)
May 19, 2014 1.550 1.580 1.492 1.550 50,437 +0.01(+0.66%)
May 16, 2014 1.570 1.587 1.530 1.540 41,401 +0.03(+1.99%)
May 15, 2014 1.690 1.690 1.496 1.510 205,202 -0.05(-3.21%)
May 14, 2014 1.850 1.850 1.540 1.560 573,333 -0.30(-16.13%)
May 13, 2014 1.890 1.936 1.860 1.860 15,643 -0.03(-1.74%)
May 12, 2014 1.910 1.910 1.890 1.893 30,930 -0.02(-0.89%)
May 09, 2014 1.870 1.990 1.870 1.910 13,751 +0.04(+2.14%)
May 08, 2014 1.870 1.908 1.850 1.870 15,559 -0.02(-1.06%)
May 07, 2014 2.040 2.040 1.890 1.890 16,532 +0.00(+0.01%)
May 06, 2014 1.980 1.980 1.850 1.890 34,559 -0.11(-5.41%)
May 05, 2014 1.980 2.000 1.980 1.998 12,189 -0.01(-0.60%)
May 02, 2014 2.000 2.090 1.965 2.010 13,268 +0.03(+1.52%)
May 01, 2014 1.960 1.980 1.960 1.980 14,227 -0.02(-0.76%)
Apr 30, 2014 2.020 2.020 1.990 1.995 9,168 -0.00(-0.25%)
Apr 29, 2014 2.000 2.020 1.960 2.000 20,099 +0.00(+0.00%)
Apr 28, 2014 2.070 2.070 2.000 2.000 23,978 -0.08(-3.61%)
Apr 25, 2014 2.100 2.100 2.050 2.075 11,358 -0.00(-0.24%)
Apr 24, 2014 2.150 2.150 2.050 2.080 15,104 -0.03(-1.42%)
Apr 23, 2014 2.080 2.110 2.060 2.110 55,135 +0.00(+0.00%)
Apr 22, 2014 2.080 2.120 2.040 2.110 40,068 +0.04(+1.93%)
Apr 21, 2014 2.050 2.070 2.030 2.070 37,006 +0.05(+2.54%)
Apr 17, 2014 2.010 2.019 2.019 2.019 5,100 -0.01(-0.55%)
Apr 16, 2014 2.010 2.030 2.000 2.030 7,312 +0.01(+0.54%)
Apr 15, 2014 2.050 2.050 2.010 2.019 9,483 +0.01(+0.45%)
Apr 14, 2014 2.050 2.050 2.010 2.010 19,000 -0.05(-2.43%)
Apr 11, 2014 2.070 2.100 2.010 2.060 65,190 +0.01(+0.49%)
Apr 10, 2014 2.050 2.070 2.050 2.050 18,332 +0.02(+0.99%)
Apr 09, 2014 2.070 2.070 2.010 2.030 16,455 +0.00(+0.00%)
Apr 08, 2014 2.010 2.100 2.010 2.030 7,042 -0.02(-0.98%)
Apr 07, 2014 2.150 2.150 2.000 2.050 47,241 -0.06(-2.84%)
Apr 04, 2014 2.150 2.230 2.100 2.110 25,746 +0.02(+0.96%)
Apr 03, 2014 2.100 2.140 2.090 2.090 17,075 -0.02(-0.95%)
Apr 02, 2014 2.192 2.200 2.100 2.110 87,401 -0.05(-2.31%)
Apr 01, 2014 2.140 2.222 2.140 2.160 44,325 -0.01(-0.46%)
Mar 31, 2014 2.210 2.230 2.052 2.170 51,107 -0.01(-0.46%)
Mar 28, 2014 2.150 2.188 2.150 2.180 4,913 +0.00(+0.00%)
Mar 27, 2014 2.090 2.229 2.070 2.180 62,260 +0.09(+4.31%)
Mar 26, 2014 2.270 2.270 1.920 2.090 288,273 -0.18(-7.93%)
Mar 25, 2014 2.330 2.430 2.270 2.270 24,392 -0.06(-2.58%)
Mar 24, 2014 2.400 2.489 2.320 2.330 27,842 -0.08(-3.32%)
Mar 21, 2014 2.410 2.410 2.390 2.410 34,474 +0.00(+0.00%)
Mar 20, 2014 2.400 2.420 2.390 2.410 20,670 +0.01(+0.42%)
Mar 19, 2014 2.430 2.430 2.398 2.400 4,403 +0.00(+0.00%)
Mar 18, 2014 2.360 2.430 2.360 2.400 53,079 +0.02(+0.84%)
Mar 17, 2014 2.430 2.430 2.350 2.380 99,227 -0.04(-1.65%)
Mar 14, 2014 2.420 2.420 2.400 2.420 20,793 +0.00(+0.00%)
Mar 13, 2014 2.410 2.430 2.400 2.420 17,591 -0.01(-0.41%)
Mar 12, 2014 2.480 2.480 2.410 2.430 11,900 -0.05(-2.02%)
Mar 11, 2014 2.460 2.480 2.420 2.480 37,108 +0.03(+1.22%)
Mar 10, 2014 2.390 2.470 2.390 2.450 31,539 +0.00(+0.00%)
Mar 07, 2014 2.473 2.473 2.400 2.450 12,615 +0.00(+0.00%)
Mar 06, 2014 2.490 2.510 2.400 2.450 49,985 -0.03(-1.21%)
Mar 05, 2014 2.470 2.480 2.404 2.480 21,540 +0.03(+1.22%)
Mar 04, 2014 2.460 2.559 2.440 2.450 32,861 -0.02(-0.81%)
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.