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 (%)
Feb 26, 2021 7.270 7.430 6.820 7.140 271,200 -0.18(-2.46%)
Feb 25, 2021 7.370 7.719 7.050 7.320 441,100 +0.04(+0.55%)
Feb 24, 2021 7.580 7.630 7.280 7.280 374,094 -0.24(-3.19%)
Feb 23, 2021 7.730 7.730 7.150 7.520 468,621 -0.35(-4.45%)
Feb 22, 2021 7.600 8.160 7.400 7.870 640,253 +0.26(+3.42%)
Feb 19, 2021 7.400 7.800 7.400 7.610 321,100 +0.28(+3.82%)
Feb 18, 2021 7.130 7.580 6.930 7.330 403,112 +0.21(+2.95%)
Feb 17, 2021 7.230 7.310 6.740 7.120 471,267 -0.17(-2.33%)
Feb 16, 2021 7.530 7.820 7.140 7.290 534,242 -0.36(-4.71%)
Feb 12, 2021 7.910 8.000 7.630 7.650 441,200 -0.39(-4.85%)
Feb 11, 2021 9.000 9.090 7.120 8.040 1,652,240 -0.93(-10.37%)
Feb 10, 2021 8.800 9.500 8.500 8.970 1,436,157 +0.53(+6.28%)
Feb 09, 2021 7.450 8.580 7.400 8.440 3,214,131 +1.14(+15.62%)
Feb 08, 2021 6.780 7.410 6.710 7.300 716,334 +0.59(+8.79%)
Feb 05, 2021 6.450 6.980 6.300 6.710 491,800 +0.42(+6.68%)
Feb 04, 2021 6.120 6.390 5.990 6.290 538,117 +0.30(+5.01%)
Feb 03, 2021 6.100 6.150 5.530 5.990 468,970 -0.06(-0.99%)
Feb 02, 2021 6.530 6.800 5.900 6.050 873,914 -0.35(-5.47%)
Feb 01, 2021 5.900 7.000 5.900 6.400 612,688 +0.70(+12.28%)
Jan 29, 2021 6.500 6.510 5.380 5.700 744,400 -0.61(-9.67%)
Jan 28, 2021 6.250 6.600 6.180 6.310 361,127 +0.04(+0.64%)
Jan 27, 2021 6.160 6.570 6.060 6.270 577,700 +0.02(+0.32%)
Jan 26, 2021 6.300 6.500 6.110 6.250 460,568 +0.27(+4.52%)
Jan 25, 2021 5.580 6.250 5.450 5.980 598,058 +0.64(+11.99%)
Jan 22, 2021 5.180 5.340 5.080 5.340 197,600 +0.14(+2.69%)
Jan 21, 2021 5.140 5.200 4.990 5.200 318,539 +0.15(+2.97%)
Jan 20, 2021 4.840 5.050 4.730 5.050 556,221 +0.31(+6.54%)
Jan 19, 2021 4.170 4.740 4.090 4.740 703,205 +0.66(+16.18%)
Jan 15, 2021 3.925 4.180 3.887 4.080 266,800 +0.15(+3.82%)
Jan 14, 2021 3.800 4.000 3.750 3.930 316,024 +0.18(+4.80%)
Jan 13, 2021 3.690 3.850 3.650 3.750 192,334 +0.05(+1.35%)
Jan 12, 2021 3.720 3.830 3.650 3.700 228,279 -0.05(-1.33%)
Jan 11, 2021 3.830 3.889 3.720 3.750 119,123 -0.16(-4.09%)
Jan 08, 2021 3.930 4.000 3.840 3.910 57,500 -0.02(-0.51%)
Jan 07, 2021 3.970 4.020 3.900 3.930 59,621 -0.03(-0.76%)
Jan 06, 2021 3.970 4.000 3.840 3.960 226,785 +0.02(+0.51%)
Jan 05, 2021 3.750 3.960 3.750 3.940 83,560 +0.15(+3.96%)
Jan 04, 2021 3.920 4.000 3.700 3.790 139,636 -0.14(-3.56%)
Dec 31, 2020 3.930 3.930 3.930 78,842 -0.03(-0.76%)
Dec 30, 2020 3.850 3.990 3.757 3.960 78,842 +0.12(+3.13%)
Dec 29, 2020 4.080 4.080 3.695 3.840 174,849 -0.08(-2.04%)
Dec 28, 2020 3.920 4.220 3.910 3.920 377,666 +0.04(+1.03%)
Dec 24, 2020 3.790 3.900 3.700 3.880 188,800 +0.08(+2.11%)
Dec 23, 2020 3.700 3.880 3.700 3.800 228,859 +0.09(+2.43%)
Dec 22, 2020 3.750 3.755 3.610 3.710 201,388 -0.03(-0.80%)
Dec 21, 2020 3.710 3.840 3.607 3.740 106,036 -0.01(-0.27%)
Dec 18, 2020 3.650 3.900 3.650 3.750 278,500 +0.06(+1.63%)
Dec 17, 2020 3.700 3.700 3.630 3.690 85,084 -0.03(-0.81%)
Dec 16, 2020 3.630 3.730 3.530 3.720 126,368 +0.09(+2.48%)
Dec 15, 2020 3.540 3.630 3.450 3.630 79,571 +0.11(+3.12%)
Dec 14, 2020 3.500 3.690 3.500 3.520 117,375 +0.05(+1.44%)
Dec 11, 2020 3.440 3.580 3.410 3.470 164,600 -0.05(-1.42%)
Dec 10, 2020 3.570 3.690 3.460 3.520 206,044 -0.04(-1.12%)
Dec 09, 2020 3.750 3.750 3.500 3.560 168,286 -0.14(-3.78%)
Dec 08, 2020 3.670 3.760 3.510 3.700 141,280 +0.08(+2.21%)
Dec 07, 2020 3.813 3.813 3.471 3.620 224,545 -0.14(-3.72%)
Dec 04, 2020 3.750 3.780 3.580 3.760 205,400 +0.03(+0.80%)
Dec 03, 2020 3.570 3.730 3.570 3.730 104,001 +0.11(+3.04%)
Dec 02, 2020 3.510 3.750 3.460 3.620 176,412 +0.17(+4.93%)
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.