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 (%)
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%)
Sep 01, 2015 1.490 1.500 1.470 1.480 5,274 -0.01(-0.67%)
Aug 31, 2015 1.530 1.590 1.420 1.490 16,918 -0.02(-1.32%)
Aug 28, 2015 1.500 1.570 1.490 1.510 18,134 +0.01(+0.67%)
Aug 27, 2015 1.470 1.520 1.450 1.500 14,308 +0.03(+2.04%)
Aug 26, 2015 1.500 1.500 1.420 1.470 39,363 -0.03(-2.00%)
Aug 25, 2015 1.480 1.550 1.460 1.500 24,897 +0.05(+3.45%)
Aug 24, 2015 1.520 1.540 1.450 1.450 38,443 -0.13(-8.23%)
Aug 21, 2015 1.550 1.600 1.468 1.580 17,675 -0.01(-0.63%)
Aug 20, 2015 1.560 1.600 1.450 1.590 200,380 +0.00(+0.00%)
Aug 19, 2015 1.540 1.610 1.540 1.590 21,270 +0.08(+5.30%)
Aug 18, 2015 1.610 1.620 1.510 1.510 16,880 -0.07(-4.43%)
Aug 17, 2015 1.550 1.670 1.550 1.580 33,594 +0.03(+1.94%)
Aug 14, 2015 1.540 1.613 1.520 1.550 47,429 +0.09(+6.16%)
Aug 13, 2015 1.450 1.620 1.450 1.460 49,618 +0.02(+1.39%)
Aug 12, 2015 1.490 1.500 1.430 1.440 49,448 -0.02(-1.37%)
Aug 11, 2015 1.460 1.530 1.420 1.460 129,708 +0.00(+0.00%)
Aug 10, 2015 1.480 1.574 1.460 1.460 20,442 -0.01(-0.68%)
Aug 07, 2015 1.510 1.580 1.470 1.470 35,732 -0.03(-2.00%)
Aug 06, 2015 1.570 1.580 1.500 1.500 7,135 -0.04(-2.60%)
Aug 05, 2015 1.500 1.570 1.500 1.540 30,734 +0.03(+1.98%)
Aug 04, 2015 1.500 1.540 1.433 1.510 30,344 +0.01(+0.67%)
Aug 03, 2015 1.550 1.570 1.500 1.500 53,722 -0.07(-4.46%)
Jul 31, 2015 1.570 1.600 1.550 1.570 24,402 -0.01(-0.57%)
Jul 30, 2015 1.590 1.600 1.550 1.579 30,359 -0.01(-0.69%)
Jul 29, 2015 1.580 1.640 1.580 1.590 15,790 -0.01(-0.63%)
Jul 28, 2015 1.580 1.630 1.570 1.600 20,893 +0.00(+0.00%)
Jul 27, 2015 1.660 1.660 1.580 1.600 56,595 -0.05(-3.03%)
Jul 24, 2015 1.710 1.710 1.630 1.650 33,300 +0.00(+0.00%)
Jul 23, 2015 1.690 1.700 1.650 1.650 48,891 -0.05(-2.94%)
Jul 22, 2015 1.700 1.700 1.670 1.700 13,904 +0.00(+0.00%)
Jul 21, 2015 1.740 1.740 1.700 1.700 8,429 +0.01(+0.59%)
Jul 20, 2015 1.780 1.790 1.690 1.690 37,699 -0.05(-2.87%)
Jul 17, 2015 1.750 1.790 1.700 1.740 145,639 +0.07(+4.19%)
Jul 16, 2015 1.650 1.670 1.630 1.670 61,252 +0.00(+0.00%)
Jul 15, 2015 1.660 1.690 1.640 1.670 40,003 +0.02(+1.21%)
Jul 14, 2015 1.640 1.670 1.640 1.650 9,540 +0.01(+0.61%)
Jul 13, 2015 1.690 1.690 1.630 1.640 78,675 -0.06(-3.53%)
Jul 10, 2015 1.650 1.700 1.650 1.700 18,197 +0.06(+3.66%)
Jul 09, 2015 1.670 1.690 1.640 1.640 21,742 +0.00(+0.00%)
Jul 08, 2015 1.650 1.660 1.630 1.640 51,406 -0.01(-0.61%)
Jul 07, 2015 1.663 1.690 1.650 1.650 21,593 +0.00(+0.00%)
Jul 06, 2015 1.660 1.710 1.650 1.650 6,846 -0.01(-0.60%)
Jul 02, 2015 1.660 1.660 1.660 1.660 4,600 +0.00(+0.00%)
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.