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 31, 2014 1.310 1.310 1.251 1.290 15,769 -0.04(-3.01%)
Oct 30, 2014 1.250 1.360 1.250 1.330 21,711 +0.06(+4.72%)
Oct 29, 2014 1.320 1.320 1.250 1.270 20,356 -0.03(-2.31%)
Oct 28, 2014 1.245 1.300 1.230 1.300 34,122 +0.04(+3.17%)
Oct 27, 2014 1.230 1.280 1.220 1.260 81,090 +0.01(+0.54%)
Oct 24, 2014 1.330 1.360 1.220 1.253 77,349 -0.05(-3.60%)
Oct 23, 2014 1.110 1.340 1.110 1.300 111,516 -0.03(-2.37%)
Oct 22, 2014 1.390 1.410 1.320 1.332 91,075 +0.06(+4.85%)
Oct 21, 2014 1.330 1.390 1.259 1.270 31,756 -0.01(-0.78%)
Oct 20, 2014 1.185 1.400 1.185 1.280 18,230 +0.14(+12.28%)
Oct 17, 2014 1.190 1.250 1.164 1.140 52,340 -0.02(-2.03%)
Oct 16, 2014 1.260 1.260 1.153 1.164 20,116 -0.12(-9.09%)
Oct 15, 2014 1.280 1.290 1.280 1.280 29,158 -0.04(-3.03%)
Oct 14, 2014 1.380 1.400 1.270 1.320 25,266 +0.00(+0.00%)
Oct 13, 2014 1.440 1.440 1.220 1.320 37,765 +0.02(+1.54%)
Oct 10, 2014 1.260 1.350 1.254 1.300 93,422 +0.07(+5.69%)
Oct 09, 2014 1.210 1.255 1.210 1.230 55,080 +0.04(+3.36%)
Oct 08, 2014 1.115 1.200 1.100 1.190 23,765 +0.07(+6.25%)
Oct 07, 2014 1.150 1.150 1.100 1.120 78,752 -0.04(-3.45%)
Oct 06, 2014 1.190 1.200 1.090 1.160 52,989 +0.00(+0.00%)
Oct 03, 2014 1.140 1.188 1.065 1.160 38,981 +0.03(+2.65%)
Oct 02, 2014 1.120 1.180 1.080 1.130 45,383 -0.02(-1.74%)
Oct 01, 2014 1.120 1.170 1.120 1.150 106,966 +0.00(+0.00%)
Sep 30, 2014 1.060 1.259 1.050 1.150 42,762 +0.09(+8.49%)
Sep 29, 2014 1.210 1.250 1.060 1.060 40,321 -0.18(-14.51%)
Sep 26, 2014 1.310 1.310 1.210 1.240 16,320 -0.03(-2.37%)
Sep 25, 2014 1.270 1.320 1.270 1.270 48,262 -0.02(-1.55%)
Sep 24, 2014 1.260 1.350 1.210 1.290 232,105 +0.06(+4.88%)
Sep 23, 2014 1.120 1.300 1.120 1.230 122,358 +0.13(+11.82%)
Sep 22, 2014 1.040 1.150 1.040 1.100 119,982 +0.05(+4.76%)
Sep 19, 2014 1.040 1.090 1.040 1.050 41,885 -0.01(-0.94%)
Sep 18, 2014 1.070 1.080 1.030 1.060 23,371 +0.03(+2.91%)
Sep 17, 2014 0.9900 1.070 0.9900 1.030 46,188 +0.04(+4.04%)
Sep 16, 2014 0.9805 1.010 0.9701 0.9900 84,496 +0.02(+2.06%)
Sep 15, 2014 0.9700 1.000 0.9502 0.9700 34,596 -0.03(-2.51%)
Sep 12, 2014 0.9900 1.030 0.9600 0.9950 80,511 +0.02(+1.53%)
Sep 11, 2014 1.000 1.000 0.9800 0.9800 47,632 -0.04(-3.92%)
Sep 10, 2014 1.000 1.020 0.9630 1.020 70,525 +0.02(+2.01%)
Sep 09, 2014 0.9800 1.030 0.9800 0.9999 27,113 -0.03(-2.92%)
Sep 08, 2014 1.020 1.030 0.9900 1.030 49,766 +0.00(+0.00%)
Sep 05, 2014 0.9900 1.040 0.9500 1.030 53,088 +0.02(+1.98%)
Sep 04, 2014 1.010 1.046 1.000 1.010 54,111 -0.01(-0.98%)
Sep 03, 2014 1.050 1.050 1.020 1.020 14,518 -0.01(-0.97%)
Sep 02, 2014 1.050 1.050 1.030 1.030 19,946 -0.04(-3.74%)
Aug 29, 2014 1.030 1.070 1.070 1.070 26,200 +0.02(+1.90%)
Aug 28, 2014 0.9900 1.127 0.9786 1.050 156,696 +0.09(+9.38%)
Aug 27, 2014 0.9523 0.9780 0.9500 0.9600 53,390 +0.02(+1.91%)
Aug 26, 2014 0.9800 0.9500 0.9400 0.9420 45,714 -0.01(-0.84%)
Aug 25, 2014 0.9700 0.9700 0.9304 0.9500 69,452 +0.07(+7.65%)
Aug 22, 2014 0.9600 0.9600 0.8700 0.8825 163,542 -0.08(-8.07%)
Aug 21, 2014 0.9601 0.9931 0.9600 0.9600 31,339 -0.01(-1.23%)
Aug 20, 2014 1.010 1.010 0.9700 0.9720 13,095 -0.01(-0.82%)
Aug 19, 2014 0.9901 1.020 0.9700 0.9800 26,346 -0.00(-0.20%)
Aug 18, 2014 0.9700 1.030 0.9700 0.9820 30,170 +0.02(+2.08%)
Aug 15, 2014 1.010 0.9700 0.9620 0.9620 56,114 -0.01(-0.82%)
Aug 14, 2014 0.9800 1.010 0.9699 0.9700 25,270 +0.00(+0.00%)
Aug 13, 2014 0.9900 1.010 0.9700 0.9700 27,675 -0.04(-3.96%)
Aug 12, 2014 0.9629 1.030 0.9629 1.010 47,379 +0.00(+0.00%)
Aug 11, 2014 0.9600 1.050 0.9600 1.010 192,663 +0.03(+3.06%)
Aug 08, 2014 1.100 1.110 0.9799 0.9800 228,180 -0.12(-10.91%)
Aug 07, 2014 1.210 1.220 1.030 1.100 735,443 -0.16(-12.70%)
Aug 06, 2014 1.250 1.290 1.250 1.260 16,612 -0.01(-0.79%)
Aug 05, 2014 1.320 1.330 1.250 1.270 26,584 -0.06(-4.51%)
Aug 04, 2014 1.340 1.370 1.300 1.330 15,758 -0.04(-2.92%)
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.