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 -0.050 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Sep 29, 2023 4.430 4.450 4.270 4.270 59,396 -0.12(-2.73%)
Sep 28, 2023 4.330 4.430 4.230 4.390 56,469 +0.03(+0.69%)
Sep 27, 2023 4.300 4.405 4.223 4.360 82,651 +0.10(+2.35%)
Sep 26, 2023 4.230 4.400 4.230 4.260 66,525 +0.00(+0.00%)
Sep 25, 2023 4.290 4.280 4.185 4.260 107,655 -0.06(-1.39%)
Sep 22, 2023 4.500 4.635 4.250 4.320 214,998 -0.17(-3.79%)
Sep 21, 2023 4.510 4.620 4.440 4.490 84,648 -0.10(-2.18%)
Sep 20, 2023 4.910 4.930 4.560 4.590 95,774 -0.29(-5.94%)
Sep 19, 2023 4.880 4.940 4.820 4.880 67,045 +0.00(+0.00%)
Sep 18, 2023 5.150 5.150 4.820 4.880 78,413 -0.28(-5.43%)
Sep 15, 2023 5.170 5.190 5.080 5.160 163,289 -0.01(-0.19%)
Sep 14, 2023 4.800 5.220 4.800 5.170 117,481 +0.25(+5.08%)
Sep 13, 2023 5.020 5.040 4.860 4.920 141,254 -0.06(-1.20%)
Sep 12, 2023 4.650 5.060 4.640 4.980 114,674 +0.32(+6.87%)
Sep 11, 2023 4.620 4.680 4.510 4.660 75,224 +0.08(+1.86%)
Sep 08, 2023 4.570 4.700 4.465 4.575 164,181 -0.02(-0.54%)
Sep 07, 2023 4.580 4.680 4.490 4.600 169,907 +0.01(+0.22%)
Sep 06, 2023 4.720 4.720 4.500 4.590 111,311 -0.10(-2.13%)
Sep 05, 2023 4.950 5.000 4.630 4.690 176,193 -0.21(-4.29%)
Sep 01, 2023 4.880 4.980 4.880 4.900 78,476 +0.07(+1.45%)
Aug 31, 2023 4.770 4.980 4.760 4.830 95,235 +0.07(+1.47%)
Aug 30, 2023 4.810 4.860 4.750 4.760 64,192 -0.10(-2.06%)
Aug 29, 2023 4.670 4.900 4.670 4.860 82,866 +0.17(+3.62%)
Aug 28, 2023 4.710 4.810 4.590 4.690 66,944 -0.01(-0.21%)
Aug 25, 2023 4.660 4.740 4.590 4.700 109,862 +0.11(+2.40%)
Aug 24, 2023 4.700 4.735 4.520 4.590 171,928 -0.12(-2.55%)
Aug 23, 2023 4.860 4.925 4.660 4.710 222,884 -0.06(-1.26%)
Aug 22, 2023 4.860 4.870 4.600 4.770 170,771 -0.03(-0.63%)
Aug 21, 2023 4.960 4.980 4.760 4.800 233,860 -0.24(-4.76%)
Aug 18, 2023 5.010 5.160 5.010 5.040 72,132 -0.03(-0.59%)
Aug 17, 2023 5.010 5.090 4.960 5.070 156,405 +0.06(+1.20%)
Aug 16, 2023 5.200 5.380 4.940 5.010 234,132 -0.18(-3.47%)
Aug 15, 2023 5.400 5.470 5.150 5.190 122,791 -0.25(-4.60%)
Aug 14, 2023 5.300 5.535 5.160 5.440 218,826 +0.23(+4.41%)
Aug 11, 2023 4.750 5.230 4.680 5.210 382,955 +0.46(+9.68%)
Aug 10, 2023 5.180 5.180 4.610 4.750 938,070 -0.36(-7.05%)
Aug 09, 2023 5.800 5.800 5.010 5.110 1,060,192 -1.06(-17.18%)
Aug 08, 2023 6.110 6.285 6.100 6.170 79,417 +0.00(+0.00%)
Aug 07, 2023 6.110 6.280 6.110 6.170 77,223 +0.07(+1.15%)
Aug 04, 2023 6.300 6.440 6.050 6.100 117,250 -0.15(-2.40%)
Aug 03, 2023 6.220 6.310 6.170 6.250 54,188 +0.02(+0.32%)
Aug 02, 2023 6.250 6.444 6.140 6.230 122,250 -0.06(-0.95%)
Aug 01, 2023 6.380 6.420 6.290 6.290 49,014 -0.13(-2.02%)
Jul 31, 2023 6.380 6.520 6.350 6.420 62,512 +0.03(+0.47%)
Jul 28, 2023 6.370 6.450 6.270 6.390 58,153 +0.08(+1.27%)
Jul 27, 2023 6.600 6.630 6.290 6.310 64,439 -0.23(-3.52%)
Jul 26, 2023 6.500 6.640 6.500 6.540 63,641 +0.02(+0.31%)
Jul 25, 2023 6.520 6.630 6.270 6.520 88,333 -0.04(-0.61%)
Jul 24, 2023 6.450 6.710 6.360 6.560 164,666 +0.10(+1.55%)
Jul 21, 2023 6.480 6.530 6.380 6.460 190,638 +0.06(+0.94%)
Jul 20, 2023 6.670 6.700 6.390 6.400 92,999 -0.31(-4.62%)
Jul 19, 2023 6.740 6.810 6.630 6.710 67,938 -0.04(-0.59%)
Jul 18, 2023 6.670 6.830 6.670 6.750 72,640 +0.04(+0.60%)
Jul 17, 2023 6.700 6.790 6.660 6.710 82,067 +0.04(+0.60%)
Jul 14, 2023 6.770 6.780 6.640 6.670 88,576 -0.14(-2.06%)
Jul 13, 2023 6.700 6.900 6.690 6.810 177,834 +0.16(+2.41%)
Jul 12, 2023 6.560 6.740 6.480 6.650 106,645 +0.20(+3.10%)
Jul 11, 2023 6.610 6.670 6.380 6.450 79,395 -0.13(-1.98%)
Jul 10, 2023 6.370 6.660 6.370 6.580 68,903 +0.20(+3.13%)
Jul 07, 2023 6.180 6.463 6.180 6.380 131,880 +0.21(+3.40%)
Jul 06, 2023 6.400 6.405 6.100 6.170 137,061 -0.24(-3.74%)
Jul 05, 2023 6.640 6.640 6.390 6.410 71,456 -0.29(-4.33%)
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.