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 (%)
Oct 30, 2020 2.450 2.491 2.280 2.350 211,300 -0.09(-3.69%)
Oct 29, 2020 2.370 2.570 2.370 2.440 140,863 +0.07(+2.95%)
Oct 28, 2020 2.390 2.570 2.370 2.370 262,706 +0.06(+2.60%)
Oct 27, 2020 2.680 2.680 2.000 2.310 1,373,584 -0.31(-11.83%)
Oct 26, 2020 2.830 2.840 2.433 2.620 458,041 -0.18(-6.43%)
Oct 23, 2020 2.840 2.855 2.770 2.800 57,300 -0.05(-1.75%)
Oct 22, 2020 2.920 2.940 2.830 2.850 292,168 -0.03(-1.04%)
Oct 21, 2020 2.960 3.030 2.750 2.880 200,232 -0.12(-4.00%)
Oct 20, 2020 2.880 3.010 2.810 3.000 283,983 +0.10(+3.45%)
Oct 19, 2020 2.950 3.030 2.809 2.900 426,599 -0.13(-4.29%)
Oct 16, 2020 2.710 3.050 2.710 3.030 967,900 +0.39(+14.77%)
Oct 15, 2020 2.550 2.810 2.550 2.640 695,636 +0.19(+7.76%)
Oct 14, 2020 2.430 2.520 2.390 2.450 139,744 +0.05(+2.08%)
Oct 13, 2020 2.260 2.500 2.240 2.400 207,321 +0.14(+6.19%)
Oct 12, 2020 2.320 2.350 2.214 2.260 82,543 +0.00(+0.00%)
Oct 09, 2020 2.430 2.455 2.110 2.260 363,700 -0.17(-7.00%)
Oct 08, 2020 2.490 2.490 2.350 2.430 146,278 -0.06(-2.41%)
Oct 07, 2020 2.340 2.500 2.320 2.490 217,395 +0.17(+7.33%)
Oct 06, 2020 2.290 2.540 2.280 2.320 286,696 +0.07(+3.11%)
Oct 05, 2020 2.000 2.330 1.990 2.250 393,203 +0.25(+12.50%)
Oct 02, 2020 1.950 2.010 1.900 2.000 61,600 +0.02(+1.01%)
Oct 01, 2020 1.960 1.990 1.910 1.980 67,076 +0.04(+2.06%)
Sep 30, 2020 1.860 1.960 1.830 1.940 110,475 +0.05(+2.65%)
Sep 29, 2020 1.900 1.960 1.760 1.890 115,188 +0.00(+0.00%)
Sep 28, 2020 2.000 2.040 1.820 1.890 119,701 +0.05(+2.72%)
Sep 25, 2020 1.840 1.930 1.800 1.840 102,300 -0.02(-1.08%)
Sep 24, 2020 1.840 1.930 1.760 1.860 132,527 +0.03(+1.64%)
Sep 23, 2020 1.920 1.950 1.830 1.830 93,866 -0.09(-4.69%)
Sep 22, 2020 1.930 1.940 1.860 1.920 46,455 -0.01(-0.52%)
Sep 21, 2020 1.940 1.948 1.860 1.930 87,329 -0.06(-3.02%)
Sep 18, 2020 1.980 2.010 1.900 1.990 99,500 +0.02(+1.02%)
Sep 17, 2020 1.960 2.030 1.940 1.970 44,605 +0.00(+0.00%)
Sep 16, 2020 1.980 2.010 1.930 1.970 52,374 -0.02(-1.01%)
Sep 15, 2020 1.990 2.030 1.940 1.990 160,177 +0.03(+1.53%)
Sep 14, 2020 1.970 2.040 1.935 1.960 138,832 +0.00(+0.00%)
Sep 11, 2020 1.960 1.960 1.830 1.960 310,400 +0.01(+0.51%)
Sep 10, 2020 1.930 1.984 1.910 1.950 199,364 +0.02(+1.04%)
Sep 09, 2020 1.970 1.994 1.900 1.930 137,647 -0.01(-0.52%)
Sep 08, 2020 2.190 2.190 1.900 1.940 241,027 -0.23(-10.60%)
Sep 04, 2020 2.280 2.290 2.070 2.170 277,100 -0.13(-5.65%)
Sep 03, 2020 2.230 2.480 2.230 2.300 558,505 +0.12(+5.50%)
Sep 02, 2020 2.080 2.185 2.020 2.180 278,992 +0.12(+5.83%)
Sep 01, 2020 1.930 2.070 1.870 2.060 270,447 +0.16(+8.42%)
Aug 31, 2020 1.920 1.943 1.820 1.900 111,961 -0.03(-1.69%)
Aug 28, 2020 1.880 1.940 1.880 1.933 66,000 +0.04(+2.25%)
Aug 27, 2020 1.920 1.950 1.869 1.890 86,896 -0.03(-1.56%)
Aug 26, 2020 1.900 1.950 1.870 1.920 52,526 +0.02(+1.05%)
Aug 25, 2020 1.910 1.950 1.880 1.900 92,490 -0.01(-0.52%)
Aug 24, 2020 1.920 2.030 1.860 1.910 166,644 +0.01(+0.53%)
Aug 21, 2020 1.980 2.015 1.800 1.900 267,300 -0.08(-4.04%)
Aug 20, 2020 2.020 2.060 1.930 1.980 149,140 -0.06(-2.94%)
Aug 19, 2020 1.990 2.070 1.870 2.040 108,456 +0.06(+3.03%)
Aug 18, 2020 1.950 2.000 1.910 1.980 73,894 +0.05(+2.59%)
Aug 17, 2020 2.030 2.100 1.920 1.930 186,396 -0.07(-3.50%)
Aug 14, 2020 2.010 2.170 1.990 2.000 336,000 +0.00(+0.00%)
Aug 13, 2020 1.920 2.080 1.910 2.000 188,276 +0.06(+3.09%)
Aug 12, 2020 1.910 1.950 1.870 1.940 131,957 +0.04(+2.11%)
Aug 11, 2020 1.950 1.970 1.810 1.900 211,462 +0.00(+0.00%)
Aug 10, 2020 1.940 1.960 1.790 1.900 249,813 -0.08(-4.04%)
Aug 07, 2020 1.730 2.120 1.680 1.980 1,221,100 +0.30(+17.86%)
Aug 06, 2020 1.400 1.710 1.400 1.680 743,032 +0.27(+19.15%)
Aug 05, 2020 1.380 1.420 1.340 1.410 105,124 +0.03(+2.17%)
Aug 04, 2020 1.380 1.410 1.360 1.380 73,037 +0.01(+0.73%)
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.