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 28, 2023 9.830 9.850 9.630 9.680 79,459 +0.01(+0.10%)
Feb 27, 2023 9.690 9.730 9.540 9.670 69,079 +0.00(+0.00%)
Feb 24, 2023 9.720 9.950 9.500 9.670 86,103 -0.25(-2.52%)
Feb 23, 2023 10.03 10.05 9.760 9.920 85,138 +0.02(+0.20%)
Feb 22, 2023 9.880 9.976 9.540 9.900 57,534 +0.05(+0.51%)
Feb 21, 2023 9.950 10.08 9.500 9.850 162,251 -0.22(-2.18%)
Feb 17, 2023 9.210 10.13 9.210 10.07 152,433 +0.75(+8.05%)
Feb 16, 2023 8.990 9.409 8.880 9.320 147,528 +0.29(+3.21%)
Feb 15, 2023 9.160 9.310 9.030 9.030 41,081 -0.29(-3.11%)
Feb 14, 2023 9.350 9.560 9.200 9.320 99,000 -0.21(-2.20%)
Feb 13, 2023 9.390 9.580 9.390 9.530 38,509 +0.22(+2.36%)
Feb 10, 2023 9.450 9.450 9.140 9.310 38,593 -0.14(-1.48%)
Feb 09, 2023 9.730 9.765 9.400 9.450 73,791 -0.10(-1.05%)
Feb 08, 2023 9.460 9.570 9.300 9.550 71,915 +0.02(+0.21%)
Feb 07, 2023 9.060 9.550 9.030 9.530 65,167 +0.40(+4.38%)
Feb 06, 2023 9.000 9.400 8.980 9.130 57,265 +0.01(+0.11%)
Feb 03, 2023 8.780 9.150 8.670 9.120 154,666 +0.24(+2.70%)
Feb 02, 2023 8.870 9.110 8.770 8.880 234,312 +0.08(+0.91%)
Feb 01, 2023 8.750 8.940 8.490 8.800 133,669 -0.02(-0.23%)
Jan 31, 2023 8.820 8.830 8.710 8.820 75,438 +0.03(+0.34%)
Jan 30, 2023 9.060 9.120 8.780 8.790 69,562 -0.39(-4.25%)
Jan 27, 2023 9.100 9.300 9.000 9.180 55,848 +0.05(+0.55%)
Jan 26, 2023 9.490 9.490 9.080 9.130 51,275 -0.22(-2.35%)
Jan 25, 2023 9.250 9.430 9.013 9.350 70,523 -0.02(-0.21%)
Jan 24, 2023 9.000 9.390 8.915 9.370 60,329 +0.33(+3.65%)
Jan 23, 2023 8.720 9.050 8.710 9.040 47,561 +0.32(+3.67%)
Jan 20, 2023 8.580 8.730 8.440 8.720 73,790 +0.28(+3.32%)
Jan 19, 2023 8.440 8.490 8.345 8.440 34,532 -0.09(-1.06%)
Jan 18, 2023 9.100 9.220 8.480 8.530 158,523 -0.46(-5.12%)
Jan 17, 2023 8.840 9.070 8.650 8.990 110,949 +0.16(+1.81%)
Jan 13, 2023 8.510 8.830 8.510 8.830 59,373 +0.26(+3.03%)
Jan 12, 2023 8.540 8.620 8.430 8.570 96,056 +0.08(+0.94%)
Jan 11, 2023 8.110 8.490 8.000 8.490 71,463 +0.43(+5.33%)
Jan 10, 2023 7.730 8.100 7.730 8.060 70,050 +0.29(+3.73%)
Jan 09, 2023 7.830 7.900 7.729 7.770 73,275 +0.07(+0.91%)
Jan 06, 2023 7.570 7.820 7.500 7.700 80,371 +0.31(+4.19%)
Jan 05, 2023 7.400 7.510 7.300 7.390 85,554 -0.01(-0.14%)
Jan 04, 2023 7.530 7.530 7.250 7.400 136,318 +0.00(+0.00%)
Jan 03, 2023 7.600 7.710 7.360 7.400 104,656 -0.12(-1.60%)
Dec 30, 2022 7.310 7.715 7.310 7.520 79,257 -0.09(-1.18%)
Dec 29, 2022 7.530 7.630 7.450 7.610 96,080 +0.20(+2.70%)
Dec 28, 2022 7.600 7.720 7.330 7.410 158,531 -0.29(-3.77%)
Dec 27, 2022 7.870 8.060 7.670 7.700 48,830 -0.17(-2.16%)
Dec 23, 2022 7.760 7.960 7.636 7.870 114,380 +0.11(+1.42%)
Dec 22, 2022 7.790 7.790 7.520 7.760 93,476 -0.19(-2.39%)
Dec 21, 2022 7.640 8.000 7.640 7.950 77,100 +0.46(+6.14%)
Dec 20, 2022 7.330 7.540 7.210 7.490 104,327 +0.12(+1.63%)
Dec 19, 2022 7.260 7.510 6.800 7.370 254,364 +0.03(+0.41%)
Dec 16, 2022 7.670 7.790 7.310 7.340 372,463 -0.38(-4.92%)
Dec 15, 2022 7.730 7.970 7.695 7.720 70,115 -0.16(-2.03%)
Dec 14, 2022 7.870 8.050 7.630 7.880 92,557 +0.02(+0.25%)
Dec 13, 2022 8.190 8.190 7.850 7.860 127,288 +0.01(+0.13%)
Dec 12, 2022 8.280 8.280 7.790 7.850 175,103 -0.32(-3.92%)
Dec 09, 2022 8.000 8.250 7.957 8.170 145,415 -0.03(-0.37%)
Dec 08, 2022 7.910 8.260 7.590 8.200 265,227 +0.60(+7.89%)
Dec 07, 2022 7.320 7.620 7.245 7.600 159,131 +0.23(+3.12%)
Dec 06, 2022 7.220 7.370 7.160 7.370 134,760 +0.09(+1.24%)
Dec 05, 2022 7.330 7.430 7.195 7.280 120,912 -0.11(-1.49%)
Dec 02, 2022 7.340 7.590 7.240 7.390 183,631 -0.12(-1.60%)
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.