Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Full House Rsts (NQ: FLL )

5.050 +0.060 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2020 1.600 1.600 1.290 1.540 781,806 -0.09(-5.52%)
Apr 29, 2020 1.460 1.650 1.460 1.630 405,186 +0.18(+12.41%)
Apr 28, 2020 1.450 1.500 1.330 1.450 448,794 +0.13(+9.85%)
Apr 27, 2020 1.190 1.350 1.170 1.320 360,600 +0.15(+12.82%)
Apr 24, 2020 1.140 1.242 1.110 1.170 300,000 +0.04(+3.54%)
Apr 23, 2020 1.160 1.160 1.110 1.130 109,467 -0.01(-0.88%)
Apr 22, 2020 1.160 1.170 1.100 1.140 116,777 +0.01(+0.88%)
Apr 21, 2020 1.160 1.170 1.070 1.130 144,230 -0.04(-3.42%)
Apr 20, 2020 1.220 1.250 1.160 1.170 292,334 -0.03(-2.50%)
Apr 17, 2020 1.180 1.230 1.140 1.200 282,400 +0.12(+11.11%)
Apr 16, 2020 1.100 1.140 1.000 1.080 151,217 +0.00(+0.00%)
Apr 15, 2020 1.150 1.190 1.020 1.080 123,241 -0.08(-6.90%)
Apr 14, 2020 1.150 1.220 1.140 1.160 222,713 +0.01(+0.87%)
Apr 13, 2020 1.170 1.170 1.080 1.150 104,110 -0.02(-1.71%)
Apr 09, 2020 1.160 1.220 1.110 1.170 181,200 +0.08(+7.34%)
Apr 08, 2020 1.100 1.120 1.020 1.090 188,090 +0.05(+4.81%)
Apr 07, 2020 1.000 1.150 0.9201 1.040 220,589 +0.08(+8.33%)
Apr 06, 2020 1.010 1.050 0.9100 0.9600 217,869 +0.00(+0.00%)
Apr 03, 2020 1.050 1.050 0.8612 0.9600 115,800 -0.08(-7.69%)
Apr 02, 2020 1.080 1.080 1.000 1.040 123,281 -0.04(-3.70%)
Apr 01, 2020 1.120 1.190 1.030 1.080 130,194 -0.17(-13.60%)
Mar 31, 2020 1.200 1.270 1.090 1.250 174,571 -0.03(-2.34%)
Mar 30, 2020 1.010 1.340 1.000 1.280 323,159 +0.19(+16.89%)
Mar 27, 2020 1.150 1.170 0.9647 1.095 194,300 -0.11(-9.50%)
Mar 26, 2020 1.280 1.520 1.170 1.210 367,780 -0.02(-1.63%)
Mar 25, 2020 1.130 1.390 1.090 1.230 386,685 +0.21(+20.59%)
Mar 24, 2020 0.9543 1.024 0.8600 1.020 337,205 +0.22(+27.50%)
Mar 23, 2020 0.8044 0.8599 0.7711 0.8000 152,440 +0.03(+4.43%)
Mar 20, 2020 0.7500 1.020 0.7500 0.7661 390,000 +0.11(+16.08%)
Mar 19, 2020 0.4800 0.8000 0.4500 0.6600 534,366 +0.14(+25.71%)
Mar 18, 2020 0.7200 0.7200 0.3100 0.5250 292,725 -0.17(-25.00%)
Mar 17, 2020 0.8800 0.9000 0.6850 0.7000 368,515 -0.10(-12.50%)
Mar 16, 2020 0.8600 0.9100 0.7800 0.8000 370,358 -0.29(-26.61%)
Mar 13, 2020 1.260 1.300 1.070 1.090 208,000 +0.02(+1.88%)
Mar 12, 2020 1.510 1.690 0.9679 1.070 745,696 -0.67(-38.33%)
Mar 11, 2020 1.890 1.900 1.600 1.735 248,863 -0.21(-11.03%)
Mar 10, 2020 1.950 2.010 1.850 1.950 302,688 +0.10(+5.41%)
Mar 09, 2020 2.100 2.136 1.829 1.850 263,151 -0.41(-18.14%)
Mar 06, 2020 2.380 2.380 2.190 2.260 381,800 -0.12(-5.04%)
Mar 05, 2020 2.720 2.754 2.380 2.380 136,829 -0.36(-13.14%)
Mar 04, 2020 2.910 2.960 2.720 2.740 185,537 -0.15(-5.19%)
Mar 03, 2020 3.040 3.040 2.816 2.890 69,771 -0.16(-5.25%)
Mar 02, 2020 2.870 3.140 2.750 3.050 175,329 +0.17(+5.90%)
Feb 28, 2020 2.960 3.000 2.840 2.880 96,200 -0.11(-3.68%)
Feb 27, 2020 2.990 3.080 2.760 2.990 214,585 -0.02(-0.66%)
Feb 26, 2020 3.160 3.225 3.010 3.010 125,510 -0.15(-4.75%)
Feb 25, 2020 3.424 3.424 3.150 3.160 120,910 -0.18(-5.39%)
Feb 24, 2020 3.540 3.540 3.300 3.340 137,461 -0.25(-6.96%)
Feb 21, 2020 3.550 3.640 3.500 3.590 126,300 +0.04(+1.13%)
Feb 20, 2020 3.480 3.670 3.476 3.550 209,526 +0.11(+3.20%)
Feb 19, 2020 3.390 3.495 3.377 3.440 51,651 +0.04(+1.18%)
Feb 18, 2020 3.400 3.470 3.290 3.400 87,905 +0.02(+0.59%)
Feb 14, 2020 3.380 3.450 3.340 3.380 31,000 +0.05(+1.50%)
Feb 13, 2020 3.410 3.450 3.280 3.330 102,472 -0.08(-2.35%)
Feb 12, 2020 3.290 3.500 3.275 3.410 112,151 +0.15(+4.60%)
Feb 11, 2020 3.240 3.360 3.200 3.260 69,756 +0.01(+0.31%)
Feb 10, 2020 3.280 3.340 3.170 3.250 31,121 -0.05(-1.52%)
Feb 07, 2020 3.400 3.400 3.170 3.300 65,200 -0.07(-2.08%)
Feb 06, 2020 3.300 3.420 3.300 3.370 145,474 +0.07(+2.12%)
Feb 05, 2020 3.430 3.430 3.150 3.300 50,428 -0.08(-2.37%)
Feb 04, 2020 3.190 3.520 3.190 3.380 145,452 +0.18(+5.62%)
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.