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 (%)
Jul 31, 2017 2.590 2.600 2.550 2.570 21,761 -0.03(-1.15%)
Jul 28, 2017 2.542 2.650 2.520 2.600 38,364 +0.07(+2.77%)
Jul 27, 2017 2.560 2.570 2.510 2.530 32,269 -0.02(-0.78%)
Jul 26, 2017 2.530 2.620 2.510 2.550 31,706 +0.02(+0.79%)
Jul 25, 2017 2.700 2.700 2.530 2.530 45,759 -0.15(-5.60%)
Jul 24, 2017 2.710 2.710 2.570 2.680 40,738 -0.01(-0.37%)
Jul 21, 2017 2.750 2.750 2.620 2.690 119,973 +0.04(+1.51%)
Jul 20, 2017 2.450 2.740 2.450 2.650 214,755 +0.19(+7.72%)
Jul 19, 2017 2.470 2.510 2.460 2.460 35,233 -0.01(-0.40%)
Jul 18, 2017 2.490 2.500 2.470 2.470 48,571 +0.00(+0.00%)
Jul 17, 2017 2.500 2.530 2.470 2.470 30,346 -0.01(-0.40%)
Jul 14, 2017 2.507 2.560 2.470 2.480 40,607 +0.01(+0.40%)
Jul 13, 2017 2.490 2.520 2.470 2.470 19,866 +0.01(+0.41%)
Jul 12, 2017 2.500 2.550 2.440 2.460 53,556 +0.02(+0.82%)
Jul 11, 2017 2.460 2.600 2.410 2.440 106,862 -0.01(-0.45%)
Jul 10, 2017 2.450 2.520 2.440 2.451 65,385 +0.00(+0.04%)
Jul 07, 2017 2.490 2.510 2.440 2.450 20,941 +0.00(+0.00%)
Jul 06, 2017 2.480 2.500 2.450 2.450 23,139 +0.01(+0.41%)
Jul 05, 2017 2.440 2.516 2.370 2.440 35,880 +0.07(+2.95%)
Jul 03, 2017 2.470 2.560 2.370 2.370 12,537 -0.10(-4.05%)
Jun 30, 2017 2.490 2.500 2.330 2.470 58,375 -0.02(-0.80%)
Jun 29, 2017 2.540 2.550 2.470 2.490 12,035 +0.02(+0.81%)
Jun 28, 2017 2.500 2.520 2.400 2.470 23,876 -0.03(-1.20%)
Jun 27, 2017 2.426 2.500 2.426 2.500 23,648 +0.09(+3.61%)
Jun 26, 2017 2.400 2.450 2.400 2.413 5,333 -0.04(-1.52%)
Jun 23, 2017 2.365 2.450 2.365 2.450 40,969 +0.07(+2.94%)
Jun 22, 2017 2.360 2.420 2.360 2.380 45,169 +0.00(+0.00%)
Jun 21, 2017 2.420 2.420 2.325 2.380 26,109 -0.01(-0.42%)
Jun 20, 2017 2.380 2.410 2.380 2.390 23,220 -0.01(-0.42%)
Jun 19, 2017 2.370 2.400 2.320 2.400 46,276 +0.04(+1.69%)
Jun 16, 2017 2.270 2.420 2.270 2.360 78,330 +0.08(+3.51%)
Jun 15, 2017 2.150 2.300 2.150 2.280 991,468 +0.08(+3.64%)
Jun 14, 2017 2.350 2.360 2.100 2.200 1,052,509 -0.16(-6.78%)
Jun 13, 2017 2.320 2.390 2.320 2.360 5,028 +0.02(+0.85%)
Jun 12, 2017 2.360 2.393 2.234 2.340 9,192 -0.01(-0.43%)
Jun 09, 2017 2.360 2.380 2.350 2.350 13,616 +0.01(+0.43%)
Jun 08, 2017 2.300 2.350 2.290 2.340 46,415 +0.08(+3.54%)
Jun 07, 2017 2.250 2.269 2.220 2.260 27,922 +0.04(+1.80%)
Jun 06, 2017 2.240 2.286 2.190 2.220 44,156 -0.03(-1.33%)
Jun 05, 2017 2.261 2.261 2.200 2.250 7,522 -0.02(-0.88%)
Jun 02, 2017 2.300 2.340 2.260 2.270 248,223 -0.02(-0.87%)
Jun 01, 2017 2.290 2.330 2.250 2.290 24,591 -0.03(-1.29%)
May 31, 2017 2.210 2.320 2.180 2.320 16,367 +0.11(+4.98%)
May 30, 2017 2.302 2.302 2.210 2.210 26,753 -0.07(-3.07%)
May 26, 2017 2.290 2.320 2.280 2.280 20,135 -0.01(-0.44%)
May 25, 2017 2.330 2.350 2.264 2.290 25,972 -0.03(-1.29%)
May 24, 2017 2.310 2.350 2.300 2.320 22,069 -0.03(-1.28%)
May 23, 2017 2.350 2.350 2.300 2.350 539,263 +0.03(+1.29%)
May 22, 2017 2.346 2.350 2.320 2.320 6,322 -0.02(-0.85%)
May 19, 2017 2.310 2.350 2.260 2.340 33,931 -0.01(-0.43%)
May 18, 2017 2.250 2.380 2.250 2.350 22,629 +0.08(+3.52%)
May 17, 2017 2.350 2.350 2.270 2.270 28,785 -0.08(-3.40%)
May 16, 2017 2.310 2.390 2.300 2.350 43,390 +0.01(+0.43%)
May 15, 2017 2.330 2.360 2.300 2.340 32,788 +0.02(+0.86%)
May 12, 2017 2.342 2.350 2.300 2.320 52,755 -0.01(-0.43%)
May 11, 2017 2.300 2.380 2.280 2.330 101,634 +0.01(+0.43%)
May 10, 2017 2.300 2.340 2.300 2.320 9,129 +0.00(+0.00%)
May 09, 2017 2.340 2.340 2.270 2.320 7,579 +0.00(+0.00%)
May 08, 2017 2.320 2.320 2.270 2.320 4,498 +0.02(+0.87%)
May 05, 2017 2.300 2.310 2.210 2.300 30,273 +0.05(+2.22%)
May 04, 2017 2.300 2.370 2.220 2.250 32,115 -0.07(-3.02%)
May 03, 2017 2.340 2.360 2.291 2.320 29,684 -0.06(-2.32%)
May 02, 2017 2.360 2.400 2.280 2.375 11,783 +0.02(+0.64%)
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.