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 (%)
May 29, 2020 1.980 2.050 1.900 1.970 178,900 +0.01(+0.51%)
May 28, 2020 2.010 2.050 1.950 1.960 430,704 -0.07(-3.45%)
May 27, 2020 2.060 2.080 1.750 2.030 536,720 +0.08(+4.10%)
May 26, 2020 2.160 2.190 1.940 1.950 323,939 -0.08(-3.94%)
May 22, 2020 2.000 2.030 1.950 2.030 345,600 +0.14(+7.41%)
May 21, 2020 1.890 2.080 1.820 1.890 522,318 -0.03(-1.56%)
May 20, 2020 1.940 2.040 1.859 1.920 403,250 +0.05(+2.67%)
May 19, 2020 1.700 1.940 1.660 1.870 364,954 +0.15(+8.72%)
May 18, 2020 1.550 1.720 1.540 1.720 297,432 +0.26(+17.81%)
May 15, 2020 1.450 1.488 1.380 1.460 245,500 +0.00(+0.00%)
May 14, 2020 1.450 1.490 1.340 1.460 443,040 +0.01(+0.69%)
May 13, 2020 1.500 1.580 1.340 1.450 358,731 -0.05(-3.33%)
May 12, 2020 1.440 1.510 1.430 1.500 246,209 +0.07(+4.90%)
May 11, 2020 1.460 1.490 1.350 1.430 183,476 -0.03(-2.05%)
May 08, 2020 1.350 1.490 1.300 1.460 189,300 +0.17(+13.18%)
May 07, 2020 1.270 1.300 1.230 1.290 142,801 +0.05(+4.03%)
May 06, 2020 1.350 1.350 1.190 1.240 291,756 -0.06(-4.62%)
May 05, 2020 1.400 1.430 1.300 1.300 116,511 -0.09(-6.47%)
May 04, 2020 1.350 1.420 1.290 1.390 92,497 +0.00(+0.00%)
May 01, 2020 1.510 1.515 1.350 1.390 173,700 -0.15(-9.74%)
Apr 30, 2020 1.600 1.600 1.290 1.540 781,806 -0.09(-5.52%)
Apr 29, 2020 1.460 1.650 1.460 1.630 405,186 +0.18(+12.41%)
Apr 28, 2020 1.450 1.500 1.330 1.450 448,794 +0.13(+9.85%)
Apr 27, 2020 1.190 1.350 1.170 1.320 360,600 +0.15(+12.82%)
Apr 24, 2020 1.140 1.242 1.110 1.170 300,000 +0.04(+3.54%)
Apr 23, 2020 1.160 1.160 1.110 1.130 109,467 -0.01(-0.88%)
Apr 22, 2020 1.160 1.170 1.100 1.140 116,777 +0.01(+0.88%)
Apr 21, 2020 1.160 1.170 1.070 1.130 144,230 -0.04(-3.42%)
Apr 20, 2020 1.220 1.250 1.160 1.170 292,334 -0.03(-2.50%)
Apr 17, 2020 1.180 1.230 1.140 1.200 282,400 +0.12(+11.11%)
Apr 16, 2020 1.100 1.140 1.000 1.080 151,217 +0.00(+0.00%)
Apr 15, 2020 1.150 1.190 1.020 1.080 123,241 -0.08(-6.90%)
Apr 14, 2020 1.150 1.220 1.140 1.160 222,713 +0.01(+0.87%)
Apr 13, 2020 1.170 1.170 1.080 1.150 104,110 -0.02(-1.71%)
Apr 09, 2020 1.160 1.220 1.110 1.170 181,200 +0.08(+7.34%)
Apr 08, 2020 1.100 1.120 1.020 1.090 188,090 +0.05(+4.81%)
Apr 07, 2020 1.000 1.150 0.9201 1.040 220,589 +0.08(+8.33%)
Apr 06, 2020 1.010 1.050 0.9100 0.9600 217,869 +0.00(+0.00%)
Apr 03, 2020 1.050 1.050 0.8612 0.9600 115,800 -0.08(-7.69%)
Apr 02, 2020 1.080 1.080 1.000 1.040 123,281 -0.04(-3.70%)
Apr 01, 2020 1.120 1.190 1.030 1.080 130,194 -0.17(-13.60%)
Mar 31, 2020 1.200 1.270 1.090 1.250 174,571 -0.03(-2.34%)
Mar 30, 2020 1.010 1.340 1.000 1.280 323,159 +0.19(+16.89%)
Mar 27, 2020 1.150 1.170 0.9647 1.095 194,300 -0.11(-9.50%)
Mar 26, 2020 1.280 1.520 1.170 1.210 367,780 -0.02(-1.63%)
Mar 25, 2020 1.130 1.390 1.090 1.230 386,685 +0.21(+20.59%)
Mar 24, 2020 0.9543 1.024 0.8600 1.020 337,205 +0.22(+27.50%)
Mar 23, 2020 0.8044 0.8599 0.7711 0.8000 152,440 +0.03(+4.43%)
Mar 20, 2020 0.7500 1.020 0.7500 0.7661 390,000 +0.11(+16.08%)
Mar 19, 2020 0.4800 0.8000 0.4500 0.6600 534,366 +0.14(+25.71%)
Mar 18, 2020 0.7200 0.7200 0.3100 0.5250 292,725 -0.17(-25.00%)
Mar 17, 2020 0.8800 0.9000 0.6850 0.7000 368,515 -0.10(-12.50%)
Mar 16, 2020 0.8600 0.9100 0.7800 0.8000 370,358 -0.29(-26.61%)
Mar 13, 2020 1.260 1.300 1.070 1.090 208,000 +0.02(+1.88%)
Mar 12, 2020 1.510 1.690 0.9679 1.070 745,696 -0.67(-38.33%)
Mar 11, 2020 1.890 1.900 1.600 1.735 248,863 -0.21(-11.03%)
Mar 10, 2020 1.950 2.010 1.850 1.950 302,688 +0.10(+5.41%)
Mar 09, 2020 2.100 2.136 1.829 1.850 263,151 -0.41(-18.14%)
Mar 06, 2020 2.380 2.380 2.190 2.260 381,800 -0.12(-5.04%)
Mar 05, 2020 2.720 2.754 2.380 2.380 136,829 -0.36(-13.14%)
Mar 04, 2020 2.910 2.960 2.720 2.740 185,537 -0.15(-5.19%)
Mar 03, 2020 3.040 3.040 2.816 2.890 69,771 -0.16(-5.25%)
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.