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 (%)
Aug 31, 2022 6.690 6.810 6.630 6.740 56,893 +0.06(+0.90%)
Aug 30, 2022 6.790 6.800 6.590 6.680 63,741 -0.04(-0.60%)
Aug 29, 2022 7.000 7.030 6.690 6.720 74,033 -0.37(-5.22%)
Aug 26, 2022 7.350 7.350 7.030 7.090 70,412 -0.27(-3.67%)
Aug 25, 2022 7.150 7.360 7.070 7.360 46,037 +0.25(+3.52%)
Aug 24, 2022 6.970 7.260 6.870 7.110 79,916 +0.12(+1.72%)
Aug 23, 2022 6.820 7.060 6.810 6.990 88,650 +0.15(+2.19%)
Aug 22, 2022 7.060 7.120 6.800 6.840 86,874 -0.28(-3.93%)
Aug 19, 2022 7.200 7.220 7.020 7.120 88,994 -0.17(-2.33%)
Aug 18, 2022 7.280 7.410 7.215 7.290 66,391 +0.03(+0.41%)
Aug 17, 2022 7.280 7.350 7.120 7.260 142,085 -0.14(-1.89%)
Aug 16, 2022 7.120 7.420 7.105 7.400 133,727 +0.25(+3.50%)
Aug 15, 2022 7.400 7.450 7.020 7.150 148,805 -0.40(-5.30%)
Aug 12, 2022 7.610 7.730 7.495 7.550 108,995 +0.01(+0.13%)
Aug 11, 2022 7.810 7.950 7.500 7.540 85,140 -0.17(-2.20%)
Aug 10, 2022 7.160 7.840 7.160 7.710 152,440 +0.66(+9.36%)
Aug 09, 2022 6.980 7.070 6.860 7.050 258,617 +0.15(+2.17%)
Aug 08, 2022 6.790 6.990 6.780 6.900 180,331 +0.19(+2.83%)
Aug 05, 2022 6.580 6.800 6.580 6.710 122,058 -0.02(-0.30%)
Aug 04, 2022 6.360 6.815 6.326 6.730 182,833 +0.37(+5.82%)
Aug 03, 2022 6.090 6.560 6.030 6.360 298,369 -0.06(-0.93%)
Aug 02, 2022 6.160 6.460 6.140 6.420 108,255 +0.30(+4.90%)
Aug 01, 2022 6.150 6.361 6.000 6.120 137,865 -0.09(-1.45%)
Jul 29, 2022 6.330 6.430 6.160 6.210 130,785 -0.05(-0.80%)
Jul 28, 2022 6.110 6.300 6.090 6.260 116,381 +0.11(+1.79%)
Jul 27, 2022 6.010 6.180 5.980 6.150 110,260 +0.21(+3.54%)
Jul 26, 2022 5.990 6.100 5.850 5.940 104,760 -0.06(-1.00%)
Jul 25, 2022 6.050 6.060 5.780 6.000 133,286 +0.00(+0.00%)
Jul 22, 2022 6.260 6.260 5.930 6.000 135,138 -0.22(-3.54%)
Jul 21, 2022 6.130 6.320 6.020 6.220 134,083 +0.07(+1.14%)
Jul 20, 2022 5.920 6.200 5.920 6.150 132,053 +0.21(+3.54%)
Jul 19, 2022 5.850 6.160 5.850 5.940 103,002 +0.14(+2.41%)
Jul 18, 2022 5.810 6.080 5.780 5.800 119,896 +0.09(+1.58%)
Jul 15, 2022 5.480 5.760 5.410 5.710 162,086 +0.35(+6.53%)
Jul 14, 2022 5.170 5.380 5.135 5.360 133,656 +0.11(+2.10%)
Jul 13, 2022 5.240 5.390 5.170 5.250 144,453 -0.09(-1.69%)
Jul 12, 2022 5.530 5.575 5.310 5.340 288,800 -0.19(-3.44%)
Jul 11, 2022 5.670 5.670 5.420 5.530 155,533 -0.23(-3.99%)
Jul 08, 2022 5.760 5.940 5.670 5.760 171,976 -0.06(-1.03%)
Jul 07, 2022 5.520 5.960 5.510 5.820 279,014 +0.35(+6.40%)
Jul 06, 2022 5.500 5.633 5.260 5.470 194,965 -0.09(-1.62%)
Jul 05, 2022 5.080 5.630 4.820 5.560 780,645 +0.37(+7.13%)
Jul 01, 2022 5.960 5.960 5.050 5.190 1,863,774 -0.89(-14.64%)
Jun 30, 2022 6.310 6.350 5.910 6.080 1,154,770 -0.36(-5.59%)
Jun 29, 2022 6.750 6.750 6.380 6.440 218,689 -0.35(-5.15%)
Jun 28, 2022 6.710 7.030 6.510 6.790 268,420 +0.13(+1.95%)
Jun 27, 2022 6.780 6.790 6.535 6.660 183,488 -0.06(-0.89%)
Jun 24, 2022 6.720 6.930 6.490 6.720 906,379 -0.01(-0.15%)
Jun 23, 2022 6.670 6.940 6.560 6.730 119,306 +0.03(+0.45%)
Jun 22, 2022 6.550 7.050 6.550 6.700 184,005 -0.01(-0.15%)
Jun 21, 2022 6.530 6.820 6.430 6.710 140,733 +0.28(+4.35%)
Jun 17, 2022 6.340 6.610 6.340 6.430 192,757 +0.15(+2.39%)
Jun 16, 2022 6.610 6.738 6.170 6.280 215,313 -0.50(-7.37%)
Jun 15, 2022 6.690 6.860 6.540 6.780 248,815 +0.18(+2.73%)
Jun 14, 2022 6.540 6.770 6.440 6.600 262,750 +0.06(+0.92%)
Jun 13, 2022 6.710 6.730 6.410 6.540 265,535 -0.40(-5.76%)
Jun 10, 2022 6.960 7.140 6.890 6.940 202,643 -0.22(-3.07%)
Jun 09, 2022 7.110 7.260 7.000 7.160 139,147 +0.00(+0.00%)
Jun 08, 2022 7.200 7.260 7.050 7.160 124,817 -0.05(-0.69%)
Jun 07, 2022 7.020 7.230 6.930 7.210 131,866 +0.11(+1.55%)
Jun 06, 2022 7.270 7.270 7.050 7.100 92,476 -0.04(-0.56%)
Jun 03, 2022 7.190 7.220 7.019 7.140 134,449 -0.16(-2.19%)
Jun 02, 2022 7.080 7.380 7.080 7.300 133,817 +0.22(+3.11%)
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.