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, 2023 6.380 6.520 6.350 6.420 62,512 +0.03(+0.47%)
Jul 28, 2023 6.370 6.450 6.270 6.390 58,153 +0.08(+1.27%)
Jul 27, 2023 6.600 6.630 6.290 6.310 64,439 -0.23(-3.52%)
Jul 26, 2023 6.500 6.640 6.500 6.540 63,641 +0.02(+0.31%)
Jul 25, 2023 6.520 6.630 6.270 6.520 88,333 -0.04(-0.61%)
Jul 24, 2023 6.450 6.710 6.360 6.560 164,666 +0.10(+1.55%)
Jul 21, 2023 6.480 6.530 6.380 6.460 190,638 +0.06(+0.94%)
Jul 20, 2023 6.670 6.700 6.390 6.400 92,999 -0.31(-4.62%)
Jul 19, 2023 6.740 6.810 6.630 6.710 67,938 -0.04(-0.59%)
Jul 18, 2023 6.670 6.830 6.670 6.750 72,640 +0.04(+0.60%)
Jul 17, 2023 6.700 6.790 6.660 6.710 82,067 +0.04(+0.60%)
Jul 14, 2023 6.770 6.780 6.640 6.670 88,576 -0.14(-2.06%)
Jul 13, 2023 6.700 6.900 6.690 6.810 177,834 +0.16(+2.41%)
Jul 12, 2023 6.560 6.740 6.480 6.650 106,645 +0.20(+3.10%)
Jul 11, 2023 6.610 6.670 6.380 6.450 79,395 -0.13(-1.98%)
Jul 10, 2023 6.370 6.660 6.370 6.580 68,903 +0.20(+3.13%)
Jul 07, 2023 6.180 6.463 6.180 6.380 131,880 +0.21(+3.40%)
Jul 06, 2023 6.400 6.405 6.100 6.170 137,061 -0.24(-3.74%)
Jul 05, 2023 6.640 6.640 6.390 6.410 71,456 -0.29(-4.33%)
Jul 03, 2023 6.660 6.720 6.560 6.700 21,111 +0.00(+0.00%)
Jun 30, 2023 6.580 6.940 6.500 6.700 190,134 +0.21(+3.24%)
Jun 29, 2023 6.260 6.495 6.255 6.490 111,250 +0.24(+3.84%)
Jun 28, 2023 6.250 6.340 6.225 6.250 49,842 +0.00(+0.00%)
Jun 27, 2023 6.220 6.280 6.055 6.250 97,000 +0.07(+1.13%)
Jun 26, 2023 6.310 6.310 6.310 6.180 76,832 +0.07(+1.15%)
Jun 23, 2023 6.200 6.278 6.070 6.110 912,365 -0.14(-2.24%)
Jun 22, 2023 6.350 6.420 6.213 6.250 97,000 -0.12(-1.88%)
Jun 21, 2023 6.440 6.470 6.330 6.370 80,241 -0.08(-1.24%)
Jun 20, 2023 6.410 6.470 6.280 6.450 123,254 +0.06(+0.94%)
Jun 16, 2023 6.830 6.830 6.320 6.390 175,128 -0.37(-5.47%)
Jun 15, 2023 6.750 6.780 6.630 6.760 98,284 +0.01(+0.15%)
Jun 14, 2023 7.050 7.087 6.640 6.750 146,582 -0.25(-3.57%)
Jun 13, 2023 6.800 7.080 6.800 7.000 88,066 +0.23(+3.40%)
Jun 12, 2023 6.770 6.960 6.760 6.770 137,319 -0.03(-0.44%)
Jun 09, 2023 7.140 7.160 6.760 6.800 166,796 -0.37(-5.16%)
Jun 08, 2023 7.250 7.270 7.010 7.170 113,933 -0.04(-0.55%)
Jun 07, 2023 7.260 7.295 7.070 7.210 152,856 +0.01(+0.14%)
Jun 06, 2023 6.850 7.290 6.850 7.200 179,160 +0.36(+5.26%)
Jun 05, 2023 6.930 7.170 6.840 6.840 86,964 -0.12(-1.72%)
Jun 02, 2023 7.020 7.055 6.800 6.960 123,060 +0.10(+1.46%)
Jun 01, 2023 7.070 7.118 6.800 6.860 134,857 -0.24(-3.38%)
May 31, 2023 7.140 7.187 6.990 7.100 52,740 -0.07(-0.98%)
May 30, 2023 7.220 7.260 7.090 7.170 62,658 -0.06(-0.83%)
May 26, 2023 7.140 7.335 7.138 7.230 30,265 +0.10(+1.40%)
May 25, 2023 7.190 7.311 7.100 7.130 39,149 -0.09(-1.25%)
May 24, 2023 7.410 7.455 7.050 7.220 52,237 -0.27(-3.60%)
May 23, 2023 7.790 7.838 7.400 7.490 79,089 -0.28(-3.60%)
May 22, 2023 8.100 8.100 7.740 7.770 71,138 -0.30(-3.72%)
May 19, 2023 7.570 8.100 7.570 8.070 191,298 +0.67(+9.05%)
May 18, 2023 6.920 7.430 6.820 7.400 172,081 +0.43(+6.17%)
May 17, 2023 6.790 7.025 6.760 6.970 65,932 +0.19(+2.80%)
May 16, 2023 6.770 7.130 6.760 6.780 87,770 -0.02(-0.29%)
May 15, 2023 6.600 6.830 6.600 6.800 55,447 +0.21(+3.11%)
May 12, 2023 6.910 7.035 6.520 6.595 53,850 -0.31(-4.42%)
May 11, 2023 7.070 7.210 6.800 6.900 133,659 -0.31(-4.30%)
May 10, 2023 6.910 7.250 6.900 7.210 139,794 +0.36(+5.26%)
May 09, 2023 6.380 6.920 5.825 6.850 286,902 +0.59(+9.42%)
May 08, 2023 6.480 6.480 6.150 6.260 135,767 -0.13(-2.03%)
May 05, 2023 6.760 6.760 6.350 6.390 97,767 -0.22(-3.33%)
May 04, 2023 6.760 6.805 6.550 6.610 90,128 -0.22(-3.22%)
May 03, 2023 7.040 7.080 6.790 6.830 70,287 -0.15(-2.15%)
May 02, 2023 7.180 7.220 6.910 6.980 47,127 -0.20(-2.79%)
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.