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

Full House Rsts (NQ: FLL )

4.865 -0.005 (-0.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 5.040 5.040 4.865 4.870 109,082 -0.15(-2.99%)
Sep 30, 2024 4.945 5.030 4.945 5.020 37,205 +0.02(+0.40%)
Sep 27, 2024 5.040 5.105 4.980 5.000 53,269 +0.05(+1.01%)
Sep 26, 2024 4.800 5.010 4.750 4.950 124,986 +0.21(+4.43%)
Sep 25, 2024 4.800 4.820 4.650 4.740 76,532 -0.04(-0.84%)
Sep 24, 2024 4.850 4.900 4.765 4.780 166,563 -0.08(-1.65%)
Sep 23, 2024 4.950 4.970 4.820 4.860 176,994 -0.06(-1.22%)
Sep 20, 2024 4.910 5.000 4.782 4.920 404,265 -0.06(-1.20%)
Sep 19, 2024 5.120 5.145 4.920 4.980 155,642 +0.00(+0.00%)
Sep 18, 2024 5.060 5.200 4.970 4.980 71,971 -0.12(-2.35%)
Sep 17, 2024 5.100 5.150 5.020 5.100 87,164 +0.02(+0.39%)
Sep 16, 2024 5.120 5.170 4.970 5.080 66,679 +0.00(+0.00%)
Sep 13, 2024 4.980 5.135 4.945 5.080 63,009 +0.17(+3.46%)
Sep 12, 2024 5.000 5.000 4.850 4.910 56,802 -0.03(-0.61%)
Sep 11, 2024 4.970 4.990 4.870 4.940 30,634 -0.07(-1.40%)
Sep 10, 2024 4.890 5.040 4.890 5.010 30,966 +0.03(+0.60%)
Sep 09, 2024 4.940 5.013 4.920 4.980 47,737 +0.06(+1.22%)
Sep 06, 2024 5.010 5.010 4.860 4.920 34,960 -0.07(-1.40%)
Sep 05, 2024 4.990 5.050 4.930 4.990 20,765 +0.04(+0.81%)
Sep 04, 2024 4.940 5.050 4.900 4.950 35,805 -0.03(-0.60%)
Sep 03, 2024 4.960 5.070 4.895 4.980 60,012 -0.13(-2.54%)
Aug 30, 2024 4.990 5.110 4.930 5.110 58,090 +0.17(+3.44%)
Aug 29, 2024 4.960 5.030 4.855 4.940 71,666 +0.06(+1.23%)
Aug 28, 2024 4.950 5.080 4.880 4.880 38,807 -0.10(-2.01%)
Aug 27, 2024 4.940 5.050 4.860 4.980 76,737 +0.05(+1.01%)
Aug 26, 2024 5.140 5.140 4.860 4.930 113,414 -0.14(-2.76%)
Aug 23, 2024 5.010 5.150 4.930 5.070 68,165 +0.14(+2.84%)
Aug 22, 2024 5.030 5.050 4.930 4.930 41,061 -0.16(-3.14%)
Aug 21, 2024 5.040 5.120 4.960 5.090 58,441 +0.09(+1.80%)
Aug 20, 2024 5.090 5.090 4.925 5.000 88,987 -0.08(-1.57%)
Aug 19, 2024 5.070 5.180 5.050 5.080 35,090 +0.00(+0.00%)
Aug 16, 2024 4.990 5.090 4.980 5.080 50,623 +0.08(+1.60%)
Aug 15, 2024 5.160 5.160 4.950 5.000 129,684 +0.00(+0.00%)
Aug 14, 2024 5.050 5.060 4.944 5.000 288,086 -0.07(-1.38%)
Aug 13, 2024 4.970 5.170 4.959 5.070 81,261 +0.10(+2.01%)
Aug 12, 2024 5.020 5.080 4.880 4.970 90,790 -0.06(-1.19%)
Aug 09, 2024 5.070 5.150 5.010 5.030 28,644 -0.13(-2.52%)
Aug 08, 2024 5.010 5.200 4.925 5.160 61,151 +0.22(+4.45%)
Aug 07, 2024 5.160 5.300 4.880 4.940 65,896 -0.17(-3.33%)
Aug 06, 2024 4.930 5.220 4.840 5.110 89,092 +0.16(+3.23%)
Aug 05, 2024 4.880 5.100 4.776 4.950 198,697 -0.15(-2.94%)
Aug 02, 2024 5.120 5.415 5.050 5.100 91,122 -0.28(-5.20%)
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.