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 (%)
Oct 31, 2018 2.700 2.750 2.500 2.740 38,658 +0.04(+1.29%)
Oct 30, 2018 2.600 2.740 2.595 2.705 2,542 +0.15(+5.66%)
Oct 29, 2018 2.780 2.780 2.560 2.560 111,073 -0.14(-5.19%)
Oct 26, 2018 2.730 2.730 2.610 2.700 35,000 -0.03(-1.10%)
Oct 25, 2018 2.680 2.830 2.659 2.730 31,743 +0.01(+0.37%)
Oct 24, 2018 2.670 2.800 2.650 2.720 28,212 -0.07(-2.51%)
Oct 23, 2018 2.600 2.790 2.549 2.790 27,225 +0.14(+5.28%)
Oct 22, 2018 2.740 2.977 1.990 2.650 273,428 -0.09(-3.28%)
Oct 19, 2018 2.780 2.840 2.640 2.740 15,300 -0.01(-0.36%)
Oct 18, 2018 2.850 2.880 2.750 2.750 24,635 -0.10(-3.51%)
Oct 17, 2018 2.900 3.000 2.810 2.850 42,173 -0.04(-1.38%)
Oct 16, 2018 2.900 2.970 2.810 2.890 21,482 +0.01(+0.35%)
Oct 15, 2018 2.870 2.900 2.870 2.880 6,403 -0.02(-0.69%)
Oct 12, 2018 2.740 2.970 2.670 2.900 56,500 +0.20(+7.41%)
Oct 11, 2018 2.720 2.790 2.700 2.700 117,825 +0.00(+0.00%)
Oct 10, 2018 2.810 2.850 2.700 2.700 24,008 -0.09(-3.23%)
Oct 09, 2018 2.840 2.900 2.790 2.790 19,216 -0.03(-1.06%)
Oct 08, 2018 2.900 2.966 2.820 2.820 19,341 -0.14(-4.73%)
Oct 05, 2018 2.670 3.100 2.670 2.960 61,600 +0.22(+8.03%)
Oct 04, 2018 2.980 2.990 2.730 2.740 52,851 -0.14(-4.86%)
Oct 03, 2018 2.930 3.100 2.850 2.880 30,686 -0.08(-2.70%)
Oct 02, 2018 2.940 3.070 2.940 2.960 5,630 +0.04(+1.37%)
Oct 01, 2018 2.900 3.100 2.900 2.920 92,042 +0.04(+1.39%)
Sep 28, 2018 2.900 2.970 2.880 2.880 18,300 -0.03(-1.03%)
Sep 27, 2018 2.940 2.971 2.880 2.910 5,347 -0.07(-2.35%)
Sep 26, 2018 3.000 3.040 2.950 2.980 7,681 -0.02(-0.67%)
Sep 25, 2018 3.070 3.093 2.936 3.000 25,101 -0.06(-1.96%)
Sep 24, 2018 3.100 3.150 3.015 3.060 19,436 -0.04(-1.29%)
Sep 21, 2018 3.070 3.150 3.025 3.100 37,300 +0.04(+1.31%)
Sep 20, 2018 3.000 3.170 2.980 3.060 102,314 +0.22(+7.75%)
Sep 19, 2018 2.830 2.910 2.830 2.840 10,135 -0.01(-0.35%)
Sep 18, 2018 2.880 2.880 2.800 2.850 3,452 +0.02(+0.71%)
Sep 17, 2018 2.910 2.950 2.830 2.830 9,858 -0.07(-2.41%)
Sep 14, 2018 2.920 2.970 2.900 2.900 12,500 -0.05(-1.69%)
Sep 13, 2018 2.970 2.980 2.910 2.950 6,301 -0.03(-1.01%)
Sep 12, 2018 2.960 2.991 2.920 2.980 10,999 +0.03(+1.02%)
Sep 11, 2018 2.940 3.010 2.916 2.950 62,848 +0.01(+0.34%)
Sep 10, 2018 3.010 3.010 2.910 2.940 4,419 -0.08(-2.65%)
Sep 07, 2018 2.980 3.020 2.980 3.020 2,700 +0.05(+1.68%)
Sep 06, 2018 2.980 3.030 2.950 2.970 14,636 -0.04(-1.33%)
Sep 05, 2018 3.010 3.030 2.940 3.010 14,410 +0.00(+0.00%)
Sep 04, 2018 3.050 3.050 2.960 3.010 10,429 -0.04(-1.31%)
Aug 31, 2018 3.050 3.050 3.050 0 -0.09(-2.87%)
Aug 30, 2018 3.160 3.190 2.989 3.140 3,952 -0.01(-0.32%)
Aug 29, 2018 3.170 3.219 3.106 3.150 59,203 +0.00(+0.00%)
Aug 28, 2018 3.170 3.220 3.100 3.150 24,022 +0.00(+0.00%)
Aug 27, 2018 2.950 3.230 2.946 3.150 103,464 +0.20(+6.78%)
Aug 24, 2018 3.040 3.100 2.940 2.950 25,000 -0.08(-2.64%)
Aug 23, 2018 2.910 3.100 2.820 3.030 161,733 +0.09(+3.06%)
Aug 22, 2018 2.940 2.960 2.810 2.940 83,924 +0.02(+0.51%)
Aug 21, 2018 2.990 2.990 2.920 2.925 35,819 -0.03(-0.85%)
Aug 20, 2018 2.840 3.000 2.820 2.950 49,394 +0.11(+3.87%)
Aug 17, 2018 2.850 2.890 2.840 2.840 27,100 +0.00(+0.00%)
Aug 16, 2018 2.820 2.890 2.790 2.840 60,725 -0.01(-0.35%)
Aug 15, 2018 2.950 2.950 2.810 2.850 27,844 -0.10(-3.55%)
Aug 14, 2018 2.980 3.020 2.950 2.955 13,630 +0.00(+0.17%)
Aug 13, 2018 3.010 3.010 2.950 2.950 16,433 -0.06(-2.16%)
Aug 10, 2018 2.970 3.120 2.958 3.015 84,500 +0.02(+0.50%)
Aug 09, 2018 2.960 3.090 2.951 3.000 33,439 +0.02(+0.67%)
Aug 08, 2018 3.000 3.080 2.967 2.980 66,359 +0.00(+0.00%)
Aug 07, 2018 3.060 3.060 2.950 2.980 46,651 -0.07(-2.30%)
Aug 06, 2018 3.050 3.100 3.000 3.050 23,556 +0.00(+0.00%)
Aug 03, 2018 3.040 3.090 2.950 3.050 49,100 +0.02(+0.83%)
Aug 02, 2018 3.010 3.099 3.000 3.025 46,512 -0.04(-1.14%)
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.