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 (%)
Feb 27, 2015 1.470 1.490 1.443 1.460 1,680 +0.01(+0.69%)
Feb 26, 2015 1.480 1.480 1.450 1.450 24,648 -0.03(-2.03%)
Feb 25, 2015 1.471 1.500 1.420 1.480 32,921 +0.02(+1.37%)
Feb 24, 2015 1.450 1.480 1.450 1.460 2,740 +0.00(+0.00%)
Feb 23, 2015 1.480 1.480 1.450 1.460 12,419 -0.06(-3.95%)
Feb 20, 2015 1.550 1.550 1.475 1.520 18,975 +0.01(+0.66%)
Feb 19, 2015 1.490 1.510 1.480 1.510 12,727 +0.05(+3.42%)
Feb 18, 2015 1.580 1.580 1.420 1.460 26,087 -0.07(-4.58%)
Feb 17, 2015 1.450 1.550 1.430 1.530 8,028 +0.06(+4.08%)
Feb 13, 2015 1.500 1.470 1.470 1.470 23,100 -0.03(-2.00%)
Feb 12, 2015 1.450 1.500 1.400 1.500 14,973 +0.04(+2.74%)
Feb 11, 2015 1.460 1.460 1.446 1.460 4,300 +0.00(+0.00%)
Feb 10, 2015 1.550 1.564 1.450 1.460 17,573 -0.08(-5.19%)
Feb 09, 2015 1.420 1.600 1.420 1.540 91,819 +0.14(+10.00%)
Feb 06, 2015 1.360 1.430 1.350 1.400 33,230 +0.07(+5.26%)
Feb 05, 2015 1.200 1.330 1.170 1.330 106,612 +0.14(+11.76%)
Feb 04, 2015 1.140 1.210 1.140 1.190 59,094 +0.06(+5.31%)
Feb 03, 2015 1.270 1.270 1.100 1.130 44,078 -0.12(-9.60%)
Feb 02, 2015 1.370 1.380 1.132 1.250 90,561 -0.12(-8.76%)
Jan 30, 2015 1.380 1.400 1.360 1.370 7,895 +0.03(+2.25%)
Jan 29, 2015 1.380 1.380 1.330 1.340 26,547 -0.03(-2.19%)
Jan 28, 2015 1.340 1.400 1.330 1.370 31,116 +0.04(+3.00%)
Jan 27, 2015 1.330 1.340 1.310 1.330 15,404 -0.01(-0.75%)
Jan 26, 2015 1.330 1.350 1.330 1.340 6,900 +0.01(+0.76%)
Jan 23, 2015 1.330 1.370 1.310 1.330 16,856 -0.02(-1.49%)
Jan 22, 2015 1.400 1.400 1.350 1.350 35,001 -0.04(-2.88%)
Jan 21, 2015 1.360 1.400 1.330 1.390 19,560 +0.00(+0.00%)
Jan 20, 2015 1.400 1.410 1.340 1.390 4,807 -0.01(-0.71%)
Jan 16, 2015 1.340 1.420 1.340 1.400 1,660 +0.04(+2.94%)
Jan 15, 2015 1.360 1.380 1.360 1.360 13,595 +0.01(+0.74%)
Jan 14, 2015 1.350 1.360 1.340 1.350 18,191 -0.02(-1.46%)
Jan 13, 2015 1.450 1.450 1.350 1.370 41,337 -0.05(-3.52%)
Jan 12, 2015 1.420 1.420 1.420 1.420 6,998 +0.00(+0.00%)
Jan 09, 2015 1.460 1.480 1.420 1.420 4,621 -0.02(-1.39%)
Jan 08, 2015 1.383 1.440 1.370 1.440 3,720 +0.05(+3.60%)
Jan 07, 2015 1.370 1.468 1.360 1.390 3,060 +0.03(+2.21%)
Jan 06, 2015 1.380 1.390 1.360 1.360 12,908 -0.02(-1.45%)
Jan 05, 2015 1.400 1.410 1.380 1.380 33,272 -0.02(-1.43%)
Jan 02, 2015 1.400 1.450 1.400 1.400 5,044 +0.00(+0.00%)
Dec 31, 2014 1.350 1.400 1.400 1.400 42,900 +0.04(+2.94%)
Dec 30, 2014 1.420 1.490 1.350 1.360 36,683 -0.08(-5.56%)
Dec 29, 2014 1.480 1.480 1.433 1.440 40,155 -0.04(-2.70%)
Dec 26, 2014 1.440 1.480 1.440 1.480 23,332 +0.05(+3.50%)
Dec 24, 2014 1.450 1.430 1.430 1.430 30,100 +0.00(+0.00%)
Dec 23, 2014 1.430 1.460 1.430 1.430 29,831 -0.01(-0.69%)
Dec 22, 2014 1.500 1.500 1.430 1.440 20,258 -0.03(-2.04%)
Dec 19, 2014 1.440 1.500 1.420 1.470 45,668 +0.00(+0.00%)
Dec 18, 2014 1.430 1.480 1.430 1.470 25,243 +0.04(+2.80%)
Dec 17, 2014 1.480 1.490 1.423 1.430 43,021 -0.04(-2.72%)
Dec 16, 2014 1.430 1.490 1.430 1.470 28,512 +0.03(+2.08%)
Dec 15, 2014 1.500 1.500 1.420 1.440 69,006 +0.01(+0.70%)
Dec 12, 2014 1.450 1.600 1.420 1.430 29,873 +0.00(+0.00%)
Dec 11, 2014 1.650 1.650 1.420 1.430 57,878 -0.05(-3.38%)
Dec 10, 2014 1.530 1.640 1.454 1.480 25,810 -0.05(-3.27%)
Dec 09, 2014 1.440 1.600 1.400 1.530 40,088 -0.03(-1.92%)
Dec 08, 2014 1.470 1.582 1.400 1.560 91,521 +0.06(+4.00%)
Dec 05, 2014 1.520 1.640 1.460 1.500 54,741 -0.06(-3.85%)
Dec 04, 2014 1.560 1.630 1.560 1.560 26,245 -0.01(-0.64%)
Dec 03, 2014 1.640 1.640 1.570 1.570 71,757 -0.02(-1.26%)
Dec 02, 2014 1.450 1.600 1.450 1.590 228,379 +0.14(+9.66%)
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.