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

Full House Rsts (NQ: FLL )

5.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2019 1.840 2.050 1.840 1.900 89,614 +0.07(+3.83%)
Jul 30, 2019 1.720 1.880 1.720 1.830 45,837 +0.11(+6.40%)
Jul 29, 2019 1.790 1.830 1.720 1.720 73,770 -0.04(-2.27%)
Jul 26, 2019 1.800 1.880 1.760 1.760 56,400 -0.03(-1.68%)
Jul 25, 2019 1.830 1.830 1.790 1.790 23,434 -0.03(-1.65%)
Jul 24, 2019 1.820 1.820 1.780 1.820 42,179 +0.00(+0.00%)
Jul 23, 2019 1.890 1.890 1.790 1.820 73,711 -0.06(-3.19%)
Jul 22, 2019 1.820 1.900 1.820 1.880 28,671 +0.04(+2.17%)
Jul 19, 2019 1.850 1.880 1.789 1.840 37,500 -0.01(-0.54%)
Jul 18, 2019 1.890 1.900 1.820 1.850 26,996 -0.02(-1.07%)
Jul 17, 2019 1.900 1.940 1.870 1.870 64,880 -0.03(-1.58%)
Jul 16, 2019 1.880 1.900 1.869 1.900 22,673 +0.02(+1.06%)
Jul 15, 2019 1.880 1.900 1.865 1.880 15,058 +0.01(+0.53%)
Jul 12, 2019 1.890 1.900 1.869 1.870 36,600 +0.01(+0.54%)
Jul 11, 2019 1.860 1.920 1.860 1.860 33,889 +0.01(+0.54%)
Jul 10, 2019 1.850 1.880 1.800 1.850 202,457 +0.02(+1.09%)
Jul 09, 2019 1.850 1.880 1.810 1.830 61,677 -0.01(-0.54%)
Jul 08, 2019 1.780 1.880 1.780 1.840 172,467 +0.09(+5.14%)
Jul 05, 2019 1.870 1.900 1.750 1.750 95,500 -0.14(-7.41%)
Jul 03, 2019 1.870 1.950 1.850 1.890 15,200 +0.03(+1.61%)
Jul 02, 2019 1.860 1.920 1.856 1.860 71,714 -0.02(-1.06%)
Jul 01, 2019 1.870 1.948 1.840 1.880 78,164 +0.01(+0.53%)
Jun 28, 2019 1.850 1.900 1.829 1.870 42,300 +0.02(+1.08%)
Jun 27, 2019 1.700 1.900 1.700 1.850 393,577 +0.24(+14.91%)
Jun 26, 2019 1.900 1.900 1.600 1.610 132,223 -0.26(-13.90%)
Jun 25, 2019 2.000 2.000 1.830 1.870 82,786 -0.12(-6.03%)
Jun 24, 2019 1.990 2.000 1.960 1.990 15,329 +0.01(+0.51%)
Jun 21, 2019 1.931 2.040 1.931 1.980 10,900 -0.02(-1.00%)
Jun 20, 2019 2.010 2.050 1.960 2.000 212,607 +0.00(+0.00%)
Jun 19, 2019 1.980 2.050 1.950 2.000 140,581 +0.00(+0.00%)
Jun 18, 2019 2.020 2.050 2.000 2.000 63,550 -0.04(-1.96%)
Jun 17, 2019 2.040 2.050 2.020 2.040 37,822 +0.02(+0.99%)
Jun 14, 2019 2.060 2.060 2.020 2.020 15,300 -0.04(-1.96%)
Jun 13, 2019 2.050 2.110 2.050 2.060 15,734 +0.01(+0.50%)
Jun 12, 2019 2.030 2.070 2.010 2.050 47,086 -0.01(-0.49%)
Jun 11, 2019 2.080 2.080 2.030 2.060 24,641 +0.00(+0.00%)
Jun 10, 2019 2.100 2.100 2.040 2.060 26,180 +0.01(+0.49%)
Jun 07, 2019 2.100 2.100 2.030 2.050 38,700 +0.02(+0.99%)
Jun 06, 2019 2.090 2.100 2.030 2.030 36,037 -0.02(-0.98%)
Jun 05, 2019 2.070 2.110 2.050 2.050 50,503 +0.02(+0.99%)
Jun 04, 2019 2.010 2.060 1.990 2.030 22,860 -0.03(-1.46%)
Jun 03, 2019 2.100 2.114 1.990 2.060 74,069 -0.04(-1.90%)
May 31, 2019 2.150 2.150 2.050 2.100 13,400 -0.08(-3.67%)
May 30, 2019 2.110 2.230 2.090 2.180 55,551 +0.07(+3.32%)
May 29, 2019 2.200 2.200 2.050 2.110 92,128 -0.05(-2.33%)
May 28, 2019 2.200 2.200 2.150 2.160 5,793 -0.02(-0.90%)
May 24, 2019 2.240 2.240 2.150 2.180 8,800 +0.00(+0.00%)
May 23, 2019 2.180 2.240 2.180 2.180 2,134 +0.01(+0.46%)
May 22, 2019 2.180 2.260 2.130 2.170 27,395 +0.07(+3.33%)
May 21, 2019 2.270 2.270 2.100 2.100 7,987 -0.15(-6.67%)
May 20, 2019 2.230 2.400 2.165 2.250 9,096 +0.02(+0.90%)
May 17, 2019 2.210 2.300 2.140 2.230 36,300 +0.03(+1.36%)
May 16, 2019 2.310 2.420 2.200 2.200 12,605 -0.13(-5.58%)
May 15, 2019 2.330 2.350 2.300 2.330 19,455 +0.16(+7.37%)
May 14, 2019 2.230 2.300 2.160 2.170 73,294 -0.08(-3.56%)
May 13, 2019 2.170 2.370 2.100 2.250 115,406 +0.05(+2.27%)
May 10, 2019 2.240 2.390 2.200 2.200 11,100 -0.01(-0.45%)
May 09, 2019 2.270 2.310 2.200 2.210 32,101 -0.07(-3.07%)
May 08, 2019 2.360 2.360 2.260 2.280 9,322 -0.04(-1.78%)
May 07, 2019 2.400 2.490 2.310 2.321 28,254 -0.21(-8.25%)
May 06, 2019 2.640 2.640 2.430 2.530 23,631 -0.11(-4.17%)
May 03, 2019 2.500 2.640 2.410 2.640 42,900 +0.15(+6.02%)
May 02, 2019 2.570 2.580 2.420 2.490 13,650 -0.09(-3.39%)
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.