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

Full House Rsts (NQ: FLL )

5.220 +0.025 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2016 1.960 2.000 1.940 2.000 134,463 +0.09(+4.71%)
Nov 29, 2016 1.880 1.920 1.850 1.910 15,518 +0.05(+2.69%)
Nov 28, 2016 1.940 1.940 1.860 1.860 38,674 -0.06(-3.12%)
Nov 25, 2016 1.910 1.932 1.860 1.920 5,304 +0.02(+1.32%)
Nov 23, 2016 1.895 1.895 1.895 0 +0.04(+2.43%)
Nov 22, 2016 1.750 1.900 1.750 1.850 141,148 +0.11(+6.32%)
Nov 21, 2016 1.790 1.790 1.730 1.740 42,397 -0.03(-1.69%)
Nov 18, 2016 1.750 1.770 1.690 1.770 4,462 +0.03(+2.02%)
Nov 17, 2016 1.710 1.790 1.700 1.735 64,182 +0.02(+0.87%)
Nov 16, 2016 1.730 1.730 1.690 1.720 23,540 +0.01(+0.58%)
Nov 15, 2016 1.736 1.736 1.690 1.710 14,609 -0.03(-1.72%)
Nov 14, 2016 1.740 1.750 1.720 1.740 13,580 -0.01(-0.57%)
Nov 11, 2016 1.661 1.750 1.630 1.750 97,151 +0.08(+4.79%)
Nov 10, 2016 1.650 1.685 1.600 1.670 132,014 +0.02(+1.21%)
Nov 09, 2016 1.620 1.671 1.600 1.650 44,216 +0.01(+0.61%)
Nov 08, 2016 1.700 1.707 1.639 1.640 30,024 -0.05(-2.96%)
Nov 07, 2016 1.710 1.710 1.690 1.690 11,780 -0.02(-1.17%)
Nov 04, 2016 1.690 1.750 1.680 1.710 27,160 +0.06(+3.64%)
Nov 03, 2016 1.650 1.700 1.600 1.650 21,400 -0.03(-1.79%)
Nov 02, 2016 1.700 1.700 1.650 1.680 2,565 +0.03(+1.82%)
Nov 01, 2016 1.640 1.680 1.610 1.650 5,840 +0.03(+1.80%)
Oct 31, 2016 1.640 1.640 1.614 1.621 1,345 -0.01(-0.63%)
Oct 28, 2016 1.610 1.660 1.610 1.631 65,958 +0.02(+1.30%)
Oct 27, 2016 1.650 1.650 1.610 1.610 20,946 -0.04(-2.42%)
Oct 26, 2016 1.610 1.679 1.610 1.650 13,358 +0.02(+1.23%)
Oct 25, 2016 1.660 1.680 1.630 1.630 13,980 -0.02(-1.21%)
Oct 24, 2016 1.650 1.750 1.610 1.650 42,237 +0.01(+0.60%)
Oct 21, 2016 1.609 1.690 1.590 1.640 42,965 +0.01(+0.61%)
Oct 20, 2016 1.609 1.630 1.600 1.630 2,348 -0.01(-0.61%)
Oct 19, 2016 1.600 1.640 1.560 1.640 7,374 +0.06(+3.80%)
Oct 18, 2016 1.660 1.680 1.580 1.580 33,279 -0.06(-3.66%)
Oct 17, 2016 1.660 1.670 1.640 1.640 5,460 +0.00(+0.00%)
Oct 14, 2016 1.660 1.660 1.640 1.640 20,990 -0.01(-0.61%)
Oct 13, 2016 1.700 1.730 1.650 1.650 9,239 -0.07(-4.07%)
Oct 12, 2016 1.690 1.720 1.670 1.720 6,268 +0.02(+1.18%)
Oct 11, 2016 1.730 1.740 1.700 1.700 11,203 -0.05(-2.80%)
Oct 10, 2016 1.725 1.750 1.710 1.749 20,337 -0.00(-0.06%)
Oct 07, 2016 1.850 1.850 1.750 1.750 63,321 -0.09(-4.89%)
Oct 06, 2016 1.826 1.850 1.820 1.840 1,605 +0.03(+1.66%)
Oct 05, 2016 1.830 1.859 1.810 1.810 152,686 -0.01(-0.55%)
Oct 04, 2016 1.805 1.820 1.805 1.820 51,581 +0.01(+0.55%)
Oct 03, 2016 1.799 1.830 1.780 1.810 86,763 +0.02(+1.12%)
Sep 30, 2016 1.772 1.800 1.770 1.790 3,907 +0.03(+1.70%)
Sep 29, 2016 1.770 1.830 1.760 1.760 5,044 -0.02(-1.12%)
Sep 28, 2016 1.788 1.820 1.780 1.780 9,660 -0.01(-0.56%)
Sep 27, 2016 1.840 1.840 1.750 1.790 13,894 -0.02(-1.10%)
Sep 26, 2016 1.860 1.860 1.800 1.810 10,102 -0.04(-2.16%)
Sep 23, 2016 1.790 1.869 1.790 1.850 22,369 +0.01(+0.54%)
Sep 22, 2016 1.820 1.875 1.820 1.840 38,456 +0.05(+2.79%)
Sep 21, 2016 1.796 1.850 1.790 1.790 4,494 -0.06(-3.24%)
Sep 20, 2016 1.840 1.870 1.830 1.850 6,722 +0.03(+1.65%)
Sep 19, 2016 1.760 1.830 1.750 1.820 34,115 +0.11(+6.43%)
Sep 16, 2016 1.830 1.880 1.710 1.710 45,737 -0.14(-7.57%)
Sep 15, 2016 1.840 1.870 1.800 1.850 21,982 +0.06(+3.35%)
Sep 14, 2016 1.960 2.000 1.780 1.790 57,823 -0.15(-7.73%)
Sep 13, 2016 1.970 1.980 1.910 1.940 8,363 -0.03(-1.52%)
Sep 12, 2016 1.950 1.980 1.890 1.970 19,105 +0.03(+1.55%)
Sep 09, 2016 1.970 1.986 1.870 1.940 21,885 -0.01(-0.52%)
Sep 08, 2016 1.930 1.990 1.910 1.950 11,292 +0.03(+1.56%)
Sep 07, 2016 1.970 1.990 1.900 1.920 23,451 +0.07(+3.78%)
Sep 06, 2016 1.850 1.900 1.800 1.850 48,308 -0.02(-1.07%)
Sep 02, 2016 2.030 1.870 1.870 1.870 60,100 -0.05(-2.60%)
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.