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 (%)
Jan 31, 2018 3.350 3.420 3.350 3.360 46,230 +0.00(+0.00%)
Jan 30, 2018 3.360 3.360 3.320 3.360 22,249 -0.01(-0.30%)
Jan 29, 2018 3.210 3.390 3.200 3.370 35,897 +0.16(+4.98%)
Jan 26, 2018 3.340 3.520 3.110 3.210 512,927 -0.24(-6.96%)
Jan 25, 2018 3.610 3.610 3.450 3.450 14,828 -0.13(-3.63%)
Jan 24, 2018 3.620 3.620 3.510 3.580 7,961 +0.01(+0.25%)
Jan 23, 2018 3.580 3.620 3.516 3.571 19,440 +0.04(+1.13%)
Jan 22, 2018 3.630 3.660 3.480 3.531 33,268 -0.10(-2.73%)
Jan 19, 2018 3.530 3.670 3.411 3.630 34,145 +0.09(+2.54%)
Jan 18, 2018 3.569 3.600 3.500 3.540 20,310 -0.07(-1.97%)
Jan 17, 2018 3.710 3.710 3.540 3.611 35,839 -0.11(-2.93%)
Jan 16, 2018 3.590 3.740 3.560 3.720 58,616 +0.11(+3.17%)
Jan 12, 2018 3.606 3.606 3.606 0 -0.13(-3.59%)
Jan 11, 2018 3.780 3.780 3.680 3.740 30,631 -0.01(-0.27%)
Jan 10, 2018 3.810 3.810 3.708 3.750 30,937 -0.01(-0.27%)
Jan 09, 2018 3.780 3.860 3.700 3.760 59,387 -0.02(-0.63%)
Jan 08, 2018 3.630 3.810 3.580 3.784 73,305 +0.15(+4.23%)
Jan 05, 2018 3.670 3.679 3.495 3.630 23,828 -0.03(-0.82%)
Jan 04, 2018 3.450 3.690 3.210 3.660 107,672 +0.20(+5.78%)
Jan 03, 2018 3.740 3.740 3.450 3.460 197,471 -0.30(-7.98%)
Jan 02, 2018 3.880 3.900 3.750 3.760 50,246 -0.13(-3.34%)
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%)
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.