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 (%)
Dec 29, 2017 3.890 3.890 3.890 0 +0.05(+1.30%)
Dec 28, 2017 3.820 3.991 3.750 3.840 17,087 -0.05(-1.29%)
Dec 27, 2017 3.900 3.910 3.850 3.890 26,274 +0.00(+0.00%)
Dec 26, 2017 3.970 4.030 3.750 3.890 26,192 -0.10(-2.51%)
Dec 22, 2017 3.820 4.000 3.700 3.990 94,986 +0.14(+3.64%)
Dec 21, 2017 3.840 3.930 3.785 3.850 25,195 +0.02(+0.52%)
Dec 20, 2017 3.820 3.930 3.800 3.830 22,937 -0.01(-0.26%)
Dec 19, 2017 3.840 3.980 3.760 3.840 51,492 +0.01(+0.26%)
Dec 18, 2017 3.780 3.830 3.691 3.830 105,232 +0.07(+1.86%)
Dec 15, 2017 3.830 3.900 3.730 3.760 37,296 -0.09(-2.34%)
Dec 14, 2017 3.932 3.960 3.760 3.850 85,162 -0.04(-1.03%)
Dec 13, 2017 3.971 4.040 3.860 3.890 46,245 -0.06(-1.52%)
Dec 12, 2017 4.060 4.100 3.933 3.950 130,616 -0.08(-1.99%)
Dec 11, 2017 3.950 4.070 3.850 4.030 168,401 +0.18(+4.68%)
Dec 08, 2017 3.800 3.850 3.600 3.850 143,149 +0.08(+2.12%)
Dec 07, 2017 3.630 3.868 3.520 3.770 264,383 +0.18(+5.01%)
Dec 06, 2017 3.670 3.710 3.550 3.590 68,124 -0.07(-1.91%)
Dec 05, 2017 3.510 3.700 3.510 3.660 106,369 +0.12(+3.39%)
Dec 04, 2017 3.690 3.690 3.450 3.540 176,328 -0.14(-3.80%)
Dec 01, 2017 3.680 3.700 3.530 3.680 115,012 -0.02(-0.54%)
Nov 30, 2017 3.670 3.700 3.579 3.700 70,118 +0.05(+1.37%)
Nov 29, 2017 3.690 3.720 3.530 3.650 92,249 -0.02(-0.54%)
Nov 28, 2017 3.690 3.772 3.619 3.670 61,686 -0.03(-0.81%)
Nov 27, 2017 3.630 3.721 3.541 3.700 75,322 +0.08(+2.21%)
Nov 24, 2017 3.690 3.690 3.500 3.620 56,287 -0.12(-3.21%)
Nov 22, 2017 3.710 3.790 3.700 3.740 57,747 +0.02(+0.54%)
Nov 21, 2017 3.690 3.880 3.650 3.720 132,588 +0.03(+0.81%)
Nov 20, 2017 3.450 3.710 3.450 3.690 252,936 +0.24(+6.96%)
Nov 17, 2017 3.390 3.500 3.335 3.450 154,503 +0.06(+1.77%)
Nov 16, 2017 3.380 3.450 3.271 3.390 92,317 -0.03(-0.88%)
Nov 15, 2017 3.230 3.440 3.150 3.420 116,771 +0.16(+4.91%)
Nov 14, 2017 3.290 3.380 3.150 3.260 65,745 -0.02(-0.61%)
Nov 13, 2017 3.430 3.500 3.260 3.280 89,225 -0.11(-3.24%)
Nov 10, 2017 3.310 3.460 3.250 3.390 137,435 +0.11(+3.35%)
Nov 09, 2017 3.110 3.590 3.030 3.280 378,170 +0.17(+5.47%)
Nov 08, 2017 3.000 3.140 2.776 3.110 185,792 +0.03(+0.97%)
Nov 07, 2017 3.000 3.080 2.980 3.080 69,875 -0.02(-0.65%)
Nov 06, 2017 2.820 3.100 2.820 3.100 110,143 +0.31(+11.11%)
Nov 03, 2017 2.820 2.820 2.750 2.790 29,042 -0.04(-1.41%)
Nov 02, 2017 2.890 2.984 2.690 2.830 70,451 +0.00(+0.00%)
Nov 01, 2017 2.760 2.850 2.720 2.830 49,823 +0.03(+1.07%)
Oct 31, 2017 2.820 2.900 2.762 2.800 27,307 -0.02(-0.71%)
Oct 30, 2017 2.860 2.860 2.720 2.820 45,870 -0.03(-1.05%)
Oct 27, 2017 2.760 2.850 2.730 2.850 9,645 +0.06(+2.15%)
Oct 26, 2017 2.760 2.870 2.755 2.790 42,344 -0.03(-1.06%)
Oct 25, 2017 2.780 2.820 2.695 2.820 25,824 -0.01(-0.35%)
Oct 24, 2017 2.820 2.870 2.770 2.830 7,189 +0.05(+1.80%)
Oct 23, 2017 2.850 2.890 2.770 2.780 20,843 -0.08(-2.80%)
Oct 20, 2017 2.860 2.860 2.794 2.860 6,979 +0.00(+0.00%)
Oct 19, 2017 2.870 2.870 2.782 2.860 20,055 +0.03(+1.06%)
Oct 18, 2017 2.840 2.880 2.800 2.830 33,466 -0.01(-0.35%)
Oct 17, 2017 2.850 2.850 2.812 2.840 10,733 +0.03(+0.94%)
Oct 16, 2017 2.850 2.870 2.788 2.813 24,550 -0.05(-1.63%)
Oct 13, 2017 2.800 2.860 2.770 2.860 49,164 +0.07(+2.51%)
Oct 12, 2017 2.770 2.820 2.770 2.790 27,346 +0.02(+0.72%)
Oct 11, 2017 2.790 2.850 2.761 2.770 12,359 -0.03(-1.07%)
Oct 10, 2017 2.780 2.840 2.716 2.800 27,049 +0.03(+1.08%)
Oct 09, 2017 2.850 2.890 2.720 2.770 24,890 -0.08(-2.81%)
Oct 06, 2017 2.750 2.850 2.710 2.850 18,643 +0.09(+3.26%)
Oct 05, 2017 2.750 2.880 2.693 2.760 40,736 +0.03(+1.10%)
Oct 04, 2017 2.710 2.810 2.710 2.730 16,078 +0.00(+0.00%)
Oct 03, 2017 2.970 2.970 2.720 2.730 22,580 -0.03(-1.09%)
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.