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 29, 2019 3.600 3.620 3.470 3.500 66,800 -0.14(-3.85%)
Nov 27, 2019 3.530 3.800 3.480 3.640 310,200 +0.11(+3.12%)
Nov 26, 2019 3.400 3.770 3.400 3.530 690,716 +0.16(+4.75%)
Nov 25, 2019 3.190 3.990 3.180 3.370 1,341,253 +0.18(+5.64%)
Nov 22, 2019 3.190 3.300 3.111 3.190 102,400 +0.04(+1.27%)
Nov 21, 2019 3.090 3.200 3.090 3.150 126,887 +0.07(+2.27%)
Nov 20, 2019 2.980 3.380 2.980 3.080 320,732 +0.09(+3.01%)
Nov 19, 2019 3.050 3.050 2.970 2.990 339,322 +0.00(+0.00%)
Nov 18, 2019 3.020 3.050 2.950 2.990 83,098 -0.01(-0.33%)
Nov 15, 2019 2.980 3.060 2.970 3.000 119,400 +0.02(+0.67%)
Nov 14, 2019 2.960 3.050 2.950 2.980 143,074 +0.02(+0.68%)
Nov 13, 2019 3.040 3.200 2.914 2.960 72,596 -0.07(-2.31%)
Nov 12, 2019 2.990 3.090 2.990 3.030 79,434 +0.01(+0.33%)
Nov 11, 2019 2.960 3.050 2.906 3.020 111,976 +0.15(+5.23%)
Nov 08, 2019 2.910 3.040 2.870 2.870 73,800 -0.07(-2.38%)
Nov 07, 2019 2.980 3.110 2.920 2.940 272,506 -0.01(-0.34%)
Nov 06, 2019 3.000 3.000 2.860 2.950 411,925 -0.04(-1.34%)
Nov 05, 2019 3.000 3.190 2.970 2.990 619,053 +0.03(+1.01%)
Nov 04, 2019 2.940 3.100 2.841 2.960 352,232 +0.16(+5.71%)
Nov 01, 2019 2.510 2.801 2.510 2.800 295,000 +0.32(+12.90%)
Oct 31, 2019 2.460 2.530 2.376 2.480 62,336 +0.02(+0.72%)
Oct 30, 2019 2.420 2.500 2.414 2.462 41,765 +0.04(+1.74%)
Oct 29, 2019 2.510 2.510 2.370 2.420 43,737 -0.03(-1.22%)
Oct 28, 2019 2.600 2.620 2.450 2.450 68,970 -0.09(-3.54%)
Oct 25, 2019 2.590 2.670 2.527 2.540 89,900 -0.07(-2.68%)
Oct 24, 2019 2.590 2.630 2.440 2.610 60,840 +0.03(+1.16%)
Oct 23, 2019 2.470 2.590 2.400 2.580 98,772 +0.11(+4.45%)
Oct 22, 2019 2.330 2.520 2.329 2.470 144,359 +0.14(+6.01%)
Oct 21, 2019 2.300 2.350 2.300 2.330 57,108 +0.03(+1.30%)
Oct 18, 2019 2.200 2.350 2.200 2.300 246,900 +0.11(+5.02%)
Oct 17, 2019 2.190 2.240 2.120 2.190 81,670 -0.02(-0.90%)
Oct 16, 2019 2.220 2.230 2.140 2.210 84,152 +0.04(+1.84%)
Oct 15, 2019 2.190 2.210 2.110 2.170 27,193 -0.05(-2.25%)
Oct 14, 2019 2.190 2.230 2.110 2.220 73,919 +0.03(+1.37%)
Oct 11, 2019 2.190 2.240 2.160 2.190 67,800 +0.03(+1.39%)
Oct 10, 2019 2.060 2.220 2.060 2.160 97,909 +0.08(+3.85%)
Oct 09, 2019 2.170 2.240 2.060 2.080 178,649 -0.09(-4.15%)
Oct 08, 2019 2.240 2.300 2.150 2.170 45,755 -0.10(-4.41%)
Oct 07, 2019 2.310 2.340 2.260 2.270 20,721 -0.03(-1.30%)
Oct 04, 2019 2.200 2.300 2.200 2.300 252,100 +0.10(+4.55%)
Oct 03, 2019 2.190 2.260 2.190 2.200 134,834 -0.05(-2.22%)
Oct 02, 2019 2.230 2.263 2.140 2.250 82,841 +0.00(+0.00%)
Oct 01, 2019 2.150 2.260 2.100 2.250 224,862 +0.09(+4.17%)
Sep 30, 2019 2.080 2.160 2.050 2.160 342,694 +0.08(+3.85%)
Sep 27, 2019 2.170 2.190 2.071 2.080 26,400 -0.06(-2.80%)
Sep 26, 2019 2.160 2.190 2.110 2.140 90,840 -0.01(-0.47%)
Sep 25, 2019 2.150 2.180 2.080 2.150 178,846 +0.06(+2.87%)
Sep 24, 2019 2.070 2.090 2.024 2.090 41,973 +0.01(+0.48%)
Sep 23, 2019 2.100 2.100 2.050 2.080 18,094 -0.02(-0.95%)
Sep 20, 2019 2.100 2.100 2.050 2.100 27,500 +0.00(+0.00%)
Sep 19, 2019 2.070 2.110 2.040 2.100 52,591 +0.04(+1.94%)
Sep 18, 2019 2.040 2.110 2.035 2.060 167,248 +0.02(+0.98%)
Sep 17, 2019 1.950 2.090 1.950 2.040 134,139 +0.04(+2.00%)
Sep 16, 2019 1.950 2.000 1.880 2.000 46,139 +0.05(+2.56%)
Sep 13, 2019 1.940 1.970 1.920 1.950 3,600 +0.05(+2.63%)
Sep 12, 2019 1.970 1.970 1.895 1.900 8,957 -0.04(-2.06%)
Sep 11, 2019 1.950 2.000 1.940 1.940 26,011 -0.03(-1.52%)
Sep 10, 2019 1.960 1.970 1.950 1.970 37,723 +0.04(+2.07%)
Sep 09, 2019 1.850 1.960 1.850 1.930 33,851 +0.04(+2.12%)
Sep 06, 2019 2.000 2.000 1.860 1.890 42,700 -0.07(-3.57%)
Sep 05, 2019 1.980 2.010 1.950 1.960 38,840 +0.02(+1.29%)
Sep 04, 2019 1.970 2.020 1.935 1.935 1,559 +0.02(+0.80%)
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.