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

Full House Rsts (NQ: FLL )

5.380 +0.180 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 1.530 1.580 1.500 1.510 141,950 -0.02(-1.29%)
Mar 30, 2015 1.480 1.530 1.480 1.530 133,240 +0.05(+3.36%)
Mar 27, 2015 1.490 1.530 1.470 1.480 57,679 +0.03(+2.07%)
Mar 26, 2015 1.480 1.500 1.440 1.450 14,304 -0.02(-1.36%)
Mar 25, 2015 1.470 1.480 1.470 1.470 22,081 -0.01(-0.68%)
Mar 24, 2015 1.500 1.500 1.470 1.480 11,613 +0.01(+0.68%)
Mar 23, 2015 1.500 1.510 1.460 1.470 21,867 +0.01(+0.68%)
Mar 20, 2015 1.490 1.540 1.460 1.460 47,827 +0.00(+0.00%)
Mar 19, 2015 1.470 1.480 1.440 1.460 15,649 +0.02(+1.39%)
Mar 18, 2015 1.400 1.480 1.400 1.440 30,835 -0.04(-2.70%)
Mar 17, 2015 1.450 1.500 1.310 1.480 33,594 -0.05(-3.27%)
Mar 16, 2015 1.500 1.530 1.440 1.530 22,638 +0.01(+0.66%)
Mar 13, 2015 1.460 1.520 1.450 1.520 5,644 +0.02(+1.33%)
Mar 12, 2015 1.450 1.500 1.450 1.500 800 +0.04(+2.74%)
Mar 11, 2015 1.530 1.530 1.450 1.460 11,731 -0.04(-2.67%)
Mar 10, 2015 1.490 1.530 1.410 1.500 35,421 -0.03(-1.96%)
Mar 09, 2015 1.550 1.550 1.480 1.530 29,157 -0.01(-0.65%)
Mar 06, 2015 1.470 1.540 1.460 1.540 87,412 +0.05(+3.36%)
Mar 05, 2015 1.500 1.500 1.479 1.490 44,849 -0.01(-0.43%)
Mar 04, 2015 1.460 1.496 1.450 1.496 24,213 +0.04(+2.50%)
Mar 03, 2015 1.460 1.460 1.450 1.460 7,328 +0.01(+0.69%)
Mar 02, 2015 1.490 1.490 1.450 1.450 34,519 -0.01(-0.68%)
Feb 27, 2015 1.470 1.490 1.443 1.460 1,680 +0.01(+0.69%)
Feb 26, 2015 1.480 1.480 1.450 1.450 24,648 -0.03(-2.03%)
Feb 25, 2015 1.471 1.500 1.420 1.480 32,921 +0.02(+1.37%)
Feb 24, 2015 1.450 1.480 1.450 1.460 2,740 +0.00(+0.00%)
Feb 23, 2015 1.480 1.480 1.450 1.460 12,419 -0.06(-3.95%)
Feb 20, 2015 1.550 1.550 1.475 1.520 18,975 +0.01(+0.66%)
Feb 19, 2015 1.490 1.510 1.480 1.510 12,727 +0.05(+3.42%)
Feb 18, 2015 1.580 1.580 1.420 1.460 26,087 -0.07(-4.58%)
Feb 17, 2015 1.450 1.550 1.430 1.530 8,028 +0.06(+4.08%)
Feb 13, 2015 1.500 1.470 1.470 1.470 23,100 -0.03(-2.00%)
Feb 12, 2015 1.450 1.500 1.400 1.500 14,973 +0.04(+2.74%)
Feb 11, 2015 1.460 1.460 1.446 1.460 4,300 +0.00(+0.00%)
Feb 10, 2015 1.550 1.564 1.450 1.460 17,573 -0.08(-5.19%)
Feb 09, 2015 1.420 1.600 1.420 1.540 91,819 +0.14(+10.00%)
Feb 06, 2015 1.360 1.430 1.350 1.400 33,230 +0.07(+5.26%)
Feb 05, 2015 1.200 1.330 1.170 1.330 106,612 +0.14(+11.76%)
Feb 04, 2015 1.140 1.210 1.140 1.190 59,094 +0.06(+5.31%)
Feb 03, 2015 1.270 1.270 1.100 1.130 44,078 -0.12(-9.60%)
Feb 02, 2015 1.370 1.380 1.132 1.250 90,561 -0.12(-8.76%)
Jan 30, 2015 1.380 1.400 1.360 1.370 7,895 +0.03(+2.25%)
Jan 29, 2015 1.380 1.380 1.330 1.340 26,547 -0.03(-2.19%)
Jan 28, 2015 1.340 1.400 1.330 1.370 31,116 +0.04(+3.00%)
Jan 27, 2015 1.330 1.340 1.310 1.330 15,404 -0.01(-0.75%)
Jan 26, 2015 1.330 1.350 1.330 1.340 6,900 +0.01(+0.76%)
Jan 23, 2015 1.330 1.370 1.310 1.330 16,856 -0.02(-1.49%)
Jan 22, 2015 1.400 1.400 1.350 1.350 35,001 -0.04(-2.88%)
Jan 21, 2015 1.360 1.400 1.330 1.390 19,560 +0.00(+0.00%)
Jan 20, 2015 1.400 1.410 1.340 1.390 4,807 -0.01(-0.71%)
Jan 16, 2015 1.340 1.420 1.340 1.400 1,660 +0.04(+2.94%)
Jan 15, 2015 1.360 1.380 1.360 1.360 13,595 +0.01(+0.74%)
Jan 14, 2015 1.350 1.360 1.340 1.350 18,191 -0.02(-1.46%)
Jan 13, 2015 1.450 1.450 1.350 1.370 41,337 -0.05(-3.52%)
Jan 12, 2015 1.420 1.420 1.420 1.420 6,998 +0.00(+0.00%)
Jan 09, 2015 1.460 1.480 1.420 1.420 4,621 -0.02(-1.39%)
Jan 08, 2015 1.383 1.440 1.370 1.440 3,720 +0.05(+3.60%)
Jan 07, 2015 1.370 1.468 1.360 1.390 3,060 +0.03(+2.21%)
Jan 06, 2015 1.380 1.390 1.360 1.360 12,908 -0.02(-1.45%)
Jan 05, 2015 1.400 1.410 1.380 1.380 33,272 -0.02(-1.43%)
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.