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

Full House Rsts (NQ: FLL )

4.990 -0.070 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 2.401 2.420 2.380 2.410 46,650 +0.02(+0.84%)
Apr 27, 2017 2.450 2.450 2.390 2.390 21,352 -0.05(-2.05%)
Apr 26, 2017 2.410 2.450 2.390 2.440 25,392 +0.04(+1.50%)
Apr 25, 2017 2.390 2.430 2.390 2.404 24,147 -0.01(-0.35%)
Apr 24, 2017 2.420 2.430 2.400 2.413 3,499 +0.02(+0.94%)
Apr 21, 2017 2.390 2.430 2.389 2.390 22,398 +0.04(+1.70%)
Apr 20, 2017 2.420 2.460 2.350 2.350 4,293 -0.05(-2.08%)
Apr 19, 2017 2.440 2.490 2.400 2.400 8,111 -0.01(-0.41%)
Apr 18, 2017 2.420 2.470 2.410 2.410 9,908 +0.00(+0.00%)
Apr 17, 2017 2.410 2.460 2.350 2.410 24,848 -0.01(-0.41%)
Apr 13, 2017 2.460 2.470 2.370 2.420 32,933 -0.01(-0.49%)
Apr 12, 2017 2.460 2.500 2.350 2.432 46,659 -0.02(-0.73%)
Apr 11, 2017 2.500 2.500 2.420 2.450 3,884 -0.01(-0.41%)
Apr 10, 2017 2.500 2.500 2.424 2.460 10,735 -0.04(-1.60%)
Apr 07, 2017 2.430 2.500 2.420 2.500 41,584 +0.06(+2.46%)
Apr 06, 2017 2.480 2.480 2.384 2.440 9,085 +0.03(+1.24%)
Apr 05, 2017 2.460 2.500 2.398 2.410 54,076 -0.03(-1.23%)
Apr 04, 2017 2.486 2.530 2.360 2.440 39,643 -0.02(-0.81%)
Apr 03, 2017 2.450 2.587 2.430 2.460 15,689 +0.03(+1.23%)
Mar 31, 2017 2.420 2.599 2.420 2.430 129,201 +0.05(+2.10%)
Mar 30, 2017 2.450 2.450 2.310 2.380 53,868 -0.04(-1.65%)
Mar 29, 2017 2.400 2.450 2.400 2.420 9,230 +0.07(+2.98%)
Mar 28, 2017 2.410 2.490 2.350 2.350 10,307 -0.01(-0.42%)
Mar 27, 2017 2.340 2.490 2.340 2.360 12,667 -0.01(-0.42%)
Mar 24, 2017 2.410 2.460 2.330 2.370 31,776 +0.01(+0.42%)
Mar 23, 2017 2.250 2.400 2.170 2.360 48,887 +0.02(+0.85%)
Mar 22, 2017 2.430 2.460 2.170 2.340 11,586 -0.08(-3.31%)
Mar 21, 2017 2.440 2.500 2.400 2.420 14,785 -0.07(-2.81%)
Mar 20, 2017 2.500 2.505 2.480 2.490 60,191 -0.01(-0.40%)
Mar 17, 2017 2.400 2.520 2.400 2.500 144,662 +0.14(+5.93%)
Mar 16, 2017 2.310 2.440 2.310 2.360 28,627 -0.05(-2.07%)
Mar 15, 2017 2.360 2.480 2.345 2.410 40,513 +0.09(+3.88%)
Mar 14, 2017 2.300 2.400 2.300 2.320 45,454 +0.02(+0.87%)
Mar 13, 2017 2.170 2.300 2.170 2.300 50,530 +0.08(+3.60%)
Mar 10, 2017 2.250 2.250 2.220 2.220 28,488 -0.02(-0.89%)
Mar 09, 2017 2.270 2.280 2.220 2.240 37,126 -0.03(-1.32%)
Mar 08, 2017 2.280 2.300 2.270 2.270 13,687 -0.01(-0.44%)
Mar 07, 2017 2.190 2.300 2.190 2.280 57,993 +0.04(+1.79%)
Mar 06, 2017 2.200 2.280 2.160 2.240 58,325 -0.04(-1.75%)
Mar 03, 2017 2.290 2.290 2.241 2.280 43,549 -0.01(-0.39%)
Mar 02, 2017 2.250 2.350 2.250 2.289 63,384 +0.02(+0.84%)
Mar 01, 2017 2.260 2.300 2.230 2.270 45,885 +0.05(+2.25%)
Feb 28, 2017 2.220 2.290 2.140 2.220 36,349 -0.05(-2.20%)
Feb 27, 2017 2.220 2.290 2.220 2.270 20,829 +0.03(+1.34%)
Feb 24, 2017 2.270 2.310 2.200 2.240 63,714 -0.07(-3.03%)
Feb 23, 2017 2.280 2.330 2.260 2.310 8,836 +0.02(+0.87%)
Feb 22, 2017 2.300 2.340 2.250 2.290 25,995 +0.00(+0.00%)
Feb 21, 2017 2.260 2.350 2.216 2.290 75,041 +0.03(+1.33%)
Feb 17, 2017 2.260 2.260 2.260 0 -0.13(-5.44%)
Feb 16, 2017 2.480 2.490 2.390 2.390 22,660 -0.07(-2.85%)
Feb 15, 2017 2.460 2.510 2.310 2.460 102,677 -0.04(-1.60%)
Feb 14, 2017 2.510 2.520 2.470 2.500 81,103 +0.01(+0.40%)
Feb 13, 2017 2.500 2.510 2.430 2.490 28,052 +0.03(+1.22%)
Feb 10, 2017 2.466 2.510 2.420 2.460 46,921 +0.01(+0.41%)
Feb 09, 2017 2.530 2.530 2.422 2.450 94,200 -0.03(-1.21%)
Feb 08, 2017 2.500 2.570 2.480 2.480 26,988 -0.01(-0.40%)
Feb 07, 2017 2.500 2.540 2.490 2.490 41,181 +0.00(+0.00%)
Feb 06, 2017 2.490 2.532 2.490 2.490 55,195 +0.04(+1.63%)
Feb 03, 2017 2.470 2.500 2.391 2.450 79,962 +0.01(+0.41%)
Feb 02, 2017 2.430 2.450 2.310 2.440 58,787 +0.03(+1.24%)
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.