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 (%)
Nov 30, 2015 1.690 1.690 1.618 1.650 10,460 +0.07(+4.43%)
Nov 27, 2015 1.690 1.690 1.520 1.580 82,605 -0.12(-7.06%)
Nov 25, 2015 1.700 1.700 1.700 1.700 38,600 -0.02(-1.16%)
Nov 24, 2015 1.650 1.720 1.600 1.720 45,455 +0.06(+3.61%)
Nov 23, 2015 1.720 1.720 1.660 1.660 6,553 +0.03(+1.83%)
Nov 20, 2015 1.670 1.670 1.622 1.630 7,682 -0.04(-2.39%)
Nov 19, 2015 1.680 1.700 1.660 1.670 8,782 -0.01(-0.60%)
Nov 18, 2015 1.690 1.730 1.660 1.680 14,413 -0.05(-2.89%)
Nov 17, 2015 1.720 1.740 1.670 1.730 77,735 +0.03(+1.76%)
Nov 16, 2015 1.740 1.750 1.690 1.700 39,014 -0.04(-2.30%)
Nov 13, 2015 1.700 1.750 1.610 1.740 160,386 +0.04(+2.35%)
Nov 12, 2015 1.569 1.710 1.546 1.700 52,719 +0.11(+6.72%)
Nov 11, 2015 1.500 1.620 1.410 1.593 115,649 +0.11(+7.64%)
Nov 10, 2015 1.430 1.490 1.400 1.480 81,942 +0.01(+0.68%)
Nov 09, 2015 1.500 1.500 1.410 1.470 10,001 -0.02(-1.34%)
Nov 06, 2015 1.460 1.490 1.453 1.490 1,981 +0.04(+2.76%)
Nov 05, 2015 1.455 1.460 1.450 1.450 37,577 +0.00(+0.00%)
Nov 04, 2015 1.430 1.460 1.430 1.450 19,337 +0.04(+2.84%)
Nov 03, 2015 1.410 1.440 1.400 1.410 11,789 +0.00(+0.00%)
Nov 02, 2015 1.410 1.435 1.400 1.410 17,670 +0.00(+0.00%)
Oct 30, 2015 1.450 1.460 1.410 1.410 21,971 -0.02(-1.40%)
Oct 29, 2015 1.420 1.450 1.420 1.430 3,637 +0.01(+0.71%)
Oct 28, 2015 1.450 1.450 1.410 1.420 21,803 +0.01(+0.70%)
Oct 27, 2015 1.410 1.420 1.410 1.410 1,074 -0.01(-0.68%)
Oct 26, 2015 1.450 1.450 1.420 1.420 3,489 -0.01(-0.73%)
Oct 23, 2015 1.450 1.450 1.413 1.430 25,029 -0.01(-0.62%)
Oct 22, 2015 1.450 1.450 1.420 1.439 20,448 -0.00(-0.08%)
Oct 21, 2015 1.440 1.480 1.440 1.440 8,102 +0.02(+1.41%)
Oct 20, 2015 1.500 1.500 1.420 1.420 2,113 +0.01(+0.71%)
Oct 19, 2015 1.500 1.500 1.371 1.410 34,645 -0.09(-6.00%)
Oct 16, 2015 1.500 1.500 1.480 1.500 23,055 -0.05(-3.23%)
Oct 15, 2015 1.590 1.590 1.500 1.550 10,203 +0.08(+5.44%)
Oct 14, 2015 1.510 1.510 1.460 1.470 4,077 +0.00(+0.00%)
Oct 13, 2015 1.480 1.520 1.470 1.470 15,330 -0.04(-2.65%)
Oct 12, 2015 1.510 1.520 1.470 1.510 4,737 +0.01(+0.67%)
Oct 09, 2015 1.490 1.520 1.460 1.500 52,190 -0.01(-0.66%)
Oct 08, 2015 1.490 1.540 1.430 1.510 15,109 +0.07(+4.86%)
Oct 07, 2015 1.320 1.490 1.320 1.440 7,621 +0.02(+1.41%)
Oct 06, 2015 1.370 1.420 1.310 1.420 38,866 +0.03(+2.17%)
Oct 05, 2015 1.480 1.490 1.350 1.390 17,048 -0.09(-6.09%)
Oct 02, 2015 1.490 1.540 1.410 1.480 6,143 -0.01(-0.67%)
Oct 01, 2015 1.500 1.500 1.350 1.490 45,783 +0.03(+2.05%)
Sep 30, 2015 1.330 1.500 1.250 1.460 39,508 +0.12(+8.96%)
Sep 29, 2015 1.246 1.350 1.200 1.340 35,563 +0.05(+3.88%)
Sep 28, 2015 1.190 1.300 1.180 1.290 77,536 +0.05(+4.07%)
Sep 25, 2015 1.310 1.310 1.180 1.240 22,267 -0.06(-4.65%)
Sep 24, 2015 1.260 1.320 1.260 1.300 837 +0.03(+2.36%)
Sep 23, 2015 1.340 1.340 1.270 1.270 7,012 -0.03(-2.31%)
Sep 22, 2015 1.336 1.336 1.300 1.300 843 +0.00(+0.00%)
Sep 21, 2015 1.350 1.350 1.300 1.300 2,752 -0.05(-3.70%)
Sep 18, 2015 1.290 1.350 1.290 1.350 32,753 +0.03(+2.27%)
Sep 17, 2015 1.325 1.350 1.309 1.320 5,488 +0.01(+0.76%)
Sep 16, 2015 1.330 1.362 1.310 1.310 41,625 +0.00(+0.00%)
Sep 15, 2015 1.380 1.380 1.260 1.310 6,688 +0.02(+1.55%)
Sep 14, 2015 1.350 1.390 1.280 1.290 21,946 -0.08(-5.84%)
Sep 11, 2015 1.330 1.420 1.330 1.370 14,027 +0.03(+2.24%)
Sep 10, 2015 1.396 1.410 1.320 1.340 40,677 -0.08(-5.63%)
Sep 09, 2015 1.440 1.440 1.390 1.420 9,541 +0.01(+0.71%)
Sep 08, 2015 1.480 1.500 1.390 1.410 40,838 -0.05(-3.42%)
Sep 04, 2015 1.480 1.460 1.460 1.460 9,000 +0.01(+0.69%)
Sep 03, 2015 1.440 1.500 1.440 1.450 9,092 +0.00(+0.00%)
Sep 02, 2015 1.500 1.500 1.390 1.450 84,594 -0.03(-2.03%)
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.