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

Full House Rsts (NQ: FLL )

5.260 +0.260 (+5.20%)
Streaming Delayed Price Updated: 2:49 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 (%)
Jul 31, 2014 1.410 1.420 1.360 1.410 53,720 +0.00(+0.00%)
Jul 30, 2014 1.380 1.440 1.380 1.410 34,603 +0.02(+1.44%)
Jul 29, 2014 1.380 1.430 1.380 1.390 28,688 -0.03(-2.11%)
Jul 28, 2014 1.416 1.420 1.380 1.420 75,726 +0.00(+0.00%)
Jul 25, 2014 1.430 1.450 1.400 1.420 64,420 -0.02(-1.39%)
Jul 24, 2014 1.450 1.450 1.430 1.440 8,255 +0.00(+0.00%)
Jul 23, 2014 1.410 1.440 1.410 1.440 115,748 +0.02(+1.41%)
Jul 22, 2014 1.450 1.480 1.410 1.420 77,355 +0.03(+2.16%)
Jul 21, 2014 1.440 1.440 1.380 1.390 36,186 +0.00(+0.00%)
Jul 18, 2014 1.450 1.450 1.380 1.390 41,438 -0.02(-1.42%)
Jul 17, 2014 1.430 1.450 1.360 1.410 36,074 -0.03(-2.08%)
Jul 16, 2014 1.392 1.450 1.392 1.440 16,160 +0.02(+1.41%)
Jul 15, 2014 1.430 1.450 1.370 1.420 36,554 +0.00(+0.00%)
Jul 14, 2014 1.430 1.490 1.390 1.420 69,385 -0.01(-0.70%)
Jul 11, 2014 1.416 1.502 1.416 1.430 25,822 +0.00(+0.00%)
Jul 10, 2014 1.460 1.470 1.420 1.430 10,926 +0.00(+0.00%)
Jul 09, 2014 1.450 1.590 1.373 1.430 18,998 +0.03(+2.14%)
Jul 08, 2014 1.530 1.530 1.360 1.400 81,372 -0.04(-2.91%)
Jul 07, 2014 1.470 1.550 1.430 1.442 56,046 -0.03(-1.90%)
Jul 03, 2014 1.440 1.470 1.470 1.470 9,700 +0.03(+2.08%)
Jul 02, 2014 1.420 1.470 1.420 1.440 29,203 +0.00(+0.00%)
Jul 01, 2014 1.380 1.470 1.360 1.440 78,221 +0.03(+2.13%)
Jun 30, 2014 1.300 1.500 1.300 1.410 310,821 +0.14(+11.02%)
Jun 27, 2014 1.270 1.429 1.180 1.270 401,346 -0.01(-0.78%)
Jun 26, 2014 1.300 1.300 1.220 1.280 162,381 -0.05(-3.76%)
Jun 25, 2014 1.350 1.370 1.260 1.330 161,762 -0.05(-3.62%)
Jun 24, 2014 1.380 1.440 1.360 1.380 68,659 -0.02(-1.43%)
Jun 23, 2014 1.390 1.450 1.370 1.400 24,678 +0.00(+0.00%)
Jun 20, 2014 1.420 1.440 1.390 1.400 109,665 -0.03(-2.10%)
Jun 19, 2014 1.400 1.450 1.390 1.430 76,533 +0.02(+1.42%)
Jun 18, 2014 1.460 1.460 1.390 1.410 58,138 -0.02(-1.40%)
Jun 17, 2014 1.440 1.460 1.420 1.430 37,517 -0.03(-2.05%)
Jun 16, 2014 1.460 1.490 1.440 1.460 37,319 -0.03(-2.01%)
Jun 13, 2014 1.460 1.510 1.460 1.490 28,833 +0.01(+0.68%)
Jun 12, 2014 1.500 1.530 1.460 1.480 41,940 -0.02(-1.33%)
Jun 11, 2014 1.490 1.510 1.470 1.500 36,238 +0.03(+2.04%)
Jun 10, 2014 1.490 1.540 1.460 1.470 37,127 -0.03(-2.00%)
Jun 06, 2014 1.550 1.550 1.475 1.500 48,806 +0.00(+0.00%)
Jun 05, 2014 1.460 1.500 1.460 1.500 46,240 +0.02(+1.35%)
Jun 04, 2014 1.490 1.540 1.460 1.480 212,366 +0.01(+0.69%)
Jun 03, 2014 1.440 1.500 1.440 1.470 7,942 -0.03(-2.01%)
Jun 02, 2014 1.480 1.500 1.420 1.500 20,659 +0.02(+1.35%)
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%)
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.