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 (%)
Aug 31, 2016 1.980 2.030 1.940 1.960 45,172 +0.00(+0.00%)
Aug 30, 2016 1.870 1.980 1.850 1.960 59,775 +0.11(+5.95%)
Aug 29, 2016 1.840 1.880 1.840 1.850 12,451 +0.00(+0.00%)
Aug 26, 2016 1.841 1.860 1.820 1.850 7,855 +0.01(+0.54%)
Aug 25, 2016 1.850 1.860 1.840 1.840 3,595 -0.01(-0.54%)
Aug 24, 2016 1.840 1.860 1.840 1.850 3,587 +0.01(+0.54%)
Aug 23, 2016 1.870 1.870 1.750 1.840 127,201 -0.07(-3.66%)
Aug 22, 2016 1.900 1.939 1.860 1.910 54,734 +0.05(+2.69%)
Aug 19, 2016 1.910 1.950 1.850 1.860 64,856 -0.09(-4.62%)
Aug 18, 2016 1.940 1.950 1.901 1.950 32,258 +0.04(+2.09%)
Aug 17, 2016 1.930 1.940 1.880 1.910 73,335 -0.03(-1.55%)
Aug 16, 2016 1.910 1.950 1.850 1.940 87,821 +0.03(+1.57%)
Aug 15, 2016 2.000 2.007 1.800 1.910 137,719 -0.03(-1.76%)
Aug 12, 2016 1.920 2.020 1.893 1.944 151,099 +0.01(+0.74%)
Aug 11, 2016 1.900 1.930 1.850 1.930 12,628 +0.03(+1.58%)
Aug 10, 2016 1.830 1.900 1.830 1.900 8,398 +0.07(+3.83%)
Aug 09, 2016 1.860 1.860 1.820 1.830 23,471 +0.01(+0.55%)
Aug 08, 2016 1.800 1.860 1.800 1.820 19,392 +0.02(+1.11%)
Aug 05, 2016 1.810 1.830 1.800 1.800 23,927 -0.01(-0.55%)
Aug 04, 2016 1.750 1.810 1.750 1.810 37,589 +0.03(+1.69%)
Aug 03, 2016 1.790 1.790 1.730 1.780 2,303 +0.02(+1.14%)
Aug 02, 2016 1.770 1.800 1.710 1.760 3,899 -0.03(-1.68%)
Aug 01, 2016 1.790 1.850 1.786 1.790 15,241 +0.00(+0.00%)
Jul 29, 2016 1.790 1.870 1.770 1.790 27,285 -0.03(-1.64%)
Jul 28, 2016 1.820 1.880 1.750 1.820 5,712 -0.01(-0.55%)
Jul 27, 2016 1.880 1.890 1.820 1.830 57,254 -0.04(-2.14%)
Jul 26, 2016 1.890 1.909 1.851 1.870 9,303 +0.01(+0.54%)
Jul 25, 2016 1.900 1.900 1.820 1.860 28,748 -0.04(-2.11%)
Jul 22, 2016 1.910 1.920 1.880 1.900 9,929 +0.03(+1.60%)
Jul 21, 2016 1.880 1.890 1.850 1.870 8,907 +0.00(+0.01%)
Jul 20, 2016 1.910 1.920 1.820 1.870 15,500 -0.07(-3.61%)
Jul 19, 2016 1.890 1.940 1.890 1.940 1,844 +0.04(+1.90%)
Jul 18, 2016 1.920 1.920 1.900 1.904 9,449 -0.04(-1.87%)
Jul 15, 2016 1.911 1.940 1.850 1.940 21,112 -0.01(-0.51%)
Jul 14, 2016 1.960 1.990 1.910 1.950 4,765 -0.02(-0.91%)
Jul 13, 2016 2.000 2.000 1.941 1.968 3,419 +0.02(+0.92%)
Jul 12, 2016 1.930 2.000 1.930 1.950 7,253 -0.03(-1.52%)
Jul 11, 2016 1.980 1.980 1.950 1.980 7,245 -0.01(-0.50%)
Jul 08, 2016 2.010 2.000 1.960 1.990 65,299 -0.01(-0.50%)
Jul 07, 2016 1.930 2.070 1.930 2.000 7,866 -0.05(-2.44%)
Jul 05, 2016 2.060 2.070 2.000 2.050 61,688 -0.02(-0.97%)
Jul 01, 2016 2.040 2.070 2.070 2.070 54,100 +0.05(+2.48%)
Jun 30, 2016 2.010 2.080 1.960 2.020 89,177 -0.02(-0.98%)
Jun 29, 2016 1.920 2.050 1.910 2.040 68,646 +0.16(+8.51%)
Jun 28, 2016 1.900 1.930 1.870 1.880 8,510 -0.01(-0.53%)
Jun 27, 2016 1.860 1.930 1.730 1.890 35,866 -0.05(-2.58%)
Jun 24, 2016 1.810 1.940 1.810 1.940 18,392 +0.05(+2.65%)
Jun 23, 2016 1.930 1.930 1.820 1.890 26,504 -0.01(-0.38%)
Jun 22, 2016 1.930 1.930 1.860 1.897 5,581 +0.03(+1.45%)
Jun 21, 2016 1.870 1.930 1.746 1.870 54,997 -0.04(-2.09%)
Jun 20, 2016 1.910 1.920 1.810 1.910 16,151 -0.00(-0.08%)
Jun 17, 2016 1.800 1.940 1.800 1.911 12,098 +0.06(+3.32%)
Jun 16, 2016 1.860 1.900 1.840 1.850 16,604 +0.00(+0.00%)
Jun 15, 2016 1.900 1.900 1.780 1.850 59,814 +0.05(+2.72%)
Jun 14, 2016 1.670 1.840 1.670 1.801 32,877 +0.11(+6.57%)
Jun 13, 2016 1.620 1.710 1.700 1.690 13,305 -0.01(-0.58%)
Jun 10, 2016 1.690 1.710 1.668 1.700 9,405 -0.00(-0.01%)
Jun 09, 2016 1.679 1.710 1.628 1.700 12,366 +0.00(+0.01%)
Jun 08, 2016 1.680 1.710 1.556 1.700 32,746 +0.03(+1.79%)
Jun 07, 2016 1.710 1.720 1.630 1.670 30,134 -0.04(-2.34%)
Jun 06, 2016 1.670 1.710 1.670 1.710 7,127 +0.02(+1.18%)
Jun 03, 2016 1.670 1.720 1.670 1.690 6,235 +0.04(+2.42%)
Jun 02, 2016 1.670 1.750 1.610 1.650 10,745 -0.02(-1.20%)
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.