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

Full House Rsts (NQ: FLL )

5.010 +0.010 (+0.20%)
Streaming Delayed Price Updated: 12:36 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 (%)
Aug 31, 2020 1.920 1.943 1.820 1.900 111,961 -0.03(-1.69%)
Aug 28, 2020 1.880 1.940 1.880 1.933 66,000 +0.04(+2.25%)
Aug 27, 2020 1.920 1.950 1.869 1.890 86,896 -0.03(-1.56%)
Aug 26, 2020 1.900 1.950 1.870 1.920 52,526 +0.02(+1.05%)
Aug 25, 2020 1.910 1.950 1.880 1.900 92,490 -0.01(-0.52%)
Aug 24, 2020 1.920 2.030 1.860 1.910 166,644 +0.01(+0.53%)
Aug 21, 2020 1.980 2.015 1.800 1.900 267,300 -0.08(-4.04%)
Aug 20, 2020 2.020 2.060 1.930 1.980 149,140 -0.06(-2.94%)
Aug 19, 2020 1.990 2.070 1.870 2.040 108,456 +0.06(+3.03%)
Aug 18, 2020 1.950 2.000 1.910 1.980 73,894 +0.05(+2.59%)
Aug 17, 2020 2.030 2.100 1.920 1.930 186,396 -0.07(-3.50%)
Aug 14, 2020 2.010 2.170 1.990 2.000 336,000 +0.00(+0.00%)
Aug 13, 2020 1.920 2.080 1.910 2.000 188,276 +0.06(+3.09%)
Aug 12, 2020 1.910 1.950 1.870 1.940 131,957 +0.04(+2.11%)
Aug 11, 2020 1.950 1.970 1.810 1.900 211,462 +0.00(+0.00%)
Aug 10, 2020 1.940 1.960 1.790 1.900 249,813 -0.08(-4.04%)
Aug 07, 2020 1.730 2.120 1.680 1.980 1,221,100 +0.30(+17.86%)
Aug 06, 2020 1.400 1.710 1.400 1.680 743,032 +0.27(+19.15%)
Aug 05, 2020 1.380 1.420 1.340 1.410 105,124 +0.03(+2.17%)
Aug 04, 2020 1.380 1.410 1.360 1.380 73,037 +0.01(+0.73%)
Aug 03, 2020 1.400 1.400 1.340 1.370 58,445 -0.02(-1.44%)
Jul 31, 2020 1.430 1.430 1.380 1.390 48,800 -0.05(-3.47%)
Jul 30, 2020 1.400 1.460 1.350 1.440 95,543 +0.04(+2.86%)
Jul 29, 2020 1.330 1.400 1.300 1.400 145,214 +0.09(+6.87%)
Jul 28, 2020 1.270 1.350 1.270 1.310 83,352 +0.01(+0.77%)
Jul 27, 2020 1.410 1.410 1.290 1.300 130,949 -0.05(-3.70%)
Jul 24, 2020 1.350 1.390 1.350 1.350 43,300 +0.00(+0.00%)
Jul 23, 2020 1.390 1.410 1.350 1.350 101,230 -0.06(-4.26%)
Jul 22, 2020 1.400 1.450 1.380 1.410 126,353 +0.01(+0.71%)
Jul 21, 2020 1.410 1.480 1.380 1.400 172,403 -0.01(-0.71%)
Jul 20, 2020 1.390 1.420 1.310 1.410 116,878 +0.03(+2.17%)
Jul 17, 2020 1.400 1.421 1.320 1.380 102,600 -0.02(-1.43%)
Jul 16, 2020 1.440 1.440 1.360 1.400 67,884 -0.04(-2.78%)
Jul 15, 2020 1.340 1.480 1.320 1.440 152,210 +0.14(+10.77%)
Jul 14, 2020 1.330 1.360 1.270 1.300 89,311 -0.02(-1.52%)
Jul 13, 2020 1.410 1.410 1.290 1.320 181,437 -0.03(-2.22%)
Jul 10, 2020 1.290 1.360 1.280 1.350 134,200 +0.08(+6.30%)
Jul 09, 2020 1.310 1.320 1.250 1.270 82,963 -0.03(-2.31%)
Jul 08, 2020 1.280 1.340 1.230 1.300 169,827 +0.02(+1.56%)
Jul 07, 2020 1.390 1.410 1.260 1.280 254,202 -0.10(-7.25%)
Jul 06, 2020 1.580 1.590 1.360 1.380 321,005 -0.19(-12.10%)
Jul 02, 2020 1.630 1.630 1.540 1.570 162,200 +0.06(+3.97%)
Jul 01, 2020 1.360 1.600 1.320 1.510 401,957 +0.18(+13.53%)
Jun 30, 2020 1.310 1.390 1.310 1.330 327,573 -0.01(-0.75%)
Jun 29, 2020 1.360 1.440 1.290 1.340 411,225 +0.02(+1.52%)
Jun 26, 2020 1.400 1.423 1.280 1.320 1,024,000 -0.14(-9.59%)
Jun 25, 2020 1.530 1.560 1.410 1.460 182,420 -0.09(-5.81%)
Jun 24, 2020 1.640 1.640 1.530 1.550 218,326 -0.10(-6.06%)
Jun 23, 2020 1.650 1.690 1.640 1.650 96,323 +0.01(+0.61%)
Jun 22, 2020 1.720 1.720 1.620 1.640 161,526 -0.08(-4.65%)
Jun 19, 2020 1.820 1.820 1.660 1.720 216,900 -0.06(-3.37%)
Jun 18, 2020 1.760 1.840 1.750 1.780 159,265 -0.02(-1.11%)
Jun 17, 2020 1.770 1.800 1.740 1.800 193,134 +0.01(+0.56%)
Jun 16, 2020 1.800 1.850 1.720 1.790 253,561 +0.14(+8.48%)
Jun 15, 2020 1.730 1.770 1.620 1.650 498,877 -0.08(-4.62%)
Jun 12, 2020 1.840 1.940 1.705 1.730 201,900 +0.00(+0.00%)
Jun 11, 2020 1.800 1.890 1.710 1.730 309,755 -0.21(-10.82%)
Jun 10, 2020 2.020 2.020 1.900 1.940 181,876 -0.08(-3.96%)
Jun 09, 2020 2.060 2.080 1.920 2.020 297,253 -0.06(-2.88%)
Jun 08, 2020 2.040 2.100 2.000 2.080 332,650 +0.08(+4.00%)
Jun 05, 2020 2.100 2.180 1.920 2.000 743,500 +0.01(+0.50%)
Jun 04, 2020 1.900 2.020 1.850 1.990 510,884 +0.10(+5.29%)
Jun 03, 2020 1.890 1.920 1.850 1.890 491,872 -0.01(-0.53%)
Jun 02, 2020 2.000 2.005 1.810 1.900 501,579 -0.04(-2.06%)
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.