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 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 (%)
Sep 30, 2022 5.630 5.855 5.540 5.620 62,587 -0.08(-1.40%)
Sep 29, 2022 5.860 5.890 5.580 5.700 36,468 -0.28(-4.68%)
Sep 28, 2022 5.720 6.060 5.770 5.980 53,844 +0.24(+4.18%)
Sep 27, 2022 5.840 5.960 5.690 5.740 61,378 +0.00(+0.00%)
Sep 26, 2022 5.640 5.970 5.640 5.740 76,558 +0.07(+1.23%)
Sep 23, 2022 5.770 5.800 5.460 5.670 175,169 -0.20(-3.41%)
Sep 22, 2022 6.230 6.230 5.810 5.870 184,037 -0.36(-5.78%)
Sep 21, 2022 6.730 6.730 6.230 6.230 142,498 -0.48(-7.15%)
Sep 20, 2022 6.800 6.855 6.650 6.710 64,316 -0.14(-2.04%)
Sep 19, 2022 6.730 6.880 6.610 6.850 55,078 +0.06(+0.88%)
Sep 16, 2022 6.840 6.840 6.590 6.790 148,658 -0.11(-1.59%)
Sep 15, 2022 6.750 7.040 6.750 6.900 57,996 +0.11(+1.62%)
Sep 14, 2022 6.780 6.924 6.720 6.790 76,633 +0.04(+0.59%)
Sep 13, 2022 6.860 7.000 6.700 6.750 123,607 -0.25(-3.57%)
Sep 12, 2022 7.170 7.190 6.980 7.000 69,446 -0.07(-0.99%)
Sep 09, 2022 7.200 7.290 6.940 7.070 88,397 -0.08(-1.12%)
Sep 08, 2022 6.980 7.180 6.830 7.150 80,668 +0.04(+0.56%)
Sep 07, 2022 6.750 7.170 6.750 7.110 124,274 +0.33(+4.87%)
Sep 06, 2022 6.790 6.800 6.720 6.780 81,688 -0.02(-0.29%)
Sep 02, 2022 6.970 6.970 6.720 6.800 94,182 +0.00(+0.00%)
Sep 01, 2022 6.750 6.810 6.500 6.800 110,996 +0.06(+0.89%)
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%)
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.