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

Full House Rsts (NQ: FLL )

4.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2016 1.600 1.620 1.590 1.600 13,375 +0.00(+0.01%)
Apr 28, 2016 1.600 1.610 1.600 1.600 2,302 -0.01(-0.52%)
Apr 27, 2016 1.600 1.608 1.530 1.608 6,157 +0.02(+1.48%)
Apr 26, 2016 1.592 1.600 1.585 1.585 3,075 -0.03(-1.55%)
Apr 25, 2016 1.583 1.610 1.583 1.610 342 +0.04(+2.54%)
Apr 22, 2016 1.560 1.575 1.550 1.570 14,559 +0.04(+2.61%)
Apr 21, 2016 1.520 1.550 1.490 1.530 7,751 +0.00(+0.01%)
Apr 20, 2016 1.550 1.550 1.520 1.530 5,878 +0.01(+0.66%)
Apr 19, 2016 1.460 1.551 1.450 1.520 11,410 +0.08(+5.56%)
Apr 18, 2016 1.540 1.600 1.440 1.440 54,112 -0.05(-3.36%)
Apr 15, 2016 1.460 1.530 1.458 1.490 12,698 +0.03(+2.05%)
Apr 14, 2016 1.460 1.460 1.447 1.460 2,011 +0.03(+2.10%)
Apr 13, 2016 1.450 1.470 1.430 1.430 3,766 -0.02(-1.38%)
Apr 12, 2016 1.430 1.460 1.430 1.450 8,896 +0.03(+2.11%)
Apr 11, 2016 1.430 1.460 1.420 1.420 21,274 +0.00(+0.00%)
Apr 08, 2016 1.420 1.440 1.380 1.420 6,814 +0.00(+0.00%)
Apr 07, 2016 1.450 1.470 1.410 1.420 2,300 -0.02(-1.39%)
Apr 06, 2016 1.380 1.450 1.380 1.440 28,089 +0.03(+2.13%)
Apr 05, 2016 1.420 1.460 1.410 1.410 18,586 -0.04(-2.76%)
Apr 04, 2016 1.500 1.500 1.420 1.450 13,889 +0.00(+0.00%)
Apr 01, 2016 1.501 1.530 1.450 1.450 28,471 +0.01(+0.69%)
Mar 31, 2016 1.520 1.560 1.440 1.440 11,462 -0.07(-4.64%)
Mar 30, 2016 1.500 1.560 1.500 1.510 4,927 +0.00(+0.00%)
Mar 29, 2016 1.634 1.634 1.500 1.510 10,738 -0.01(-0.66%)
Mar 28, 2016 1.550 1.560 1.510 1.520 22,013 -0.03(-1.93%)
Mar 24, 2016 1.570 1.550 1.550 1.550 6,000 -0.04(-2.52%)
Mar 23, 2016 1.530 1.640 1.500 1.590 19,565 +0.09(+6.00%)
Mar 22, 2016 1.650 1.780 1.500 1.500 166,120 -0.01(-0.70%)
Mar 21, 2016 1.460 1.530 1.430 1.511 24,324 +0.09(+6.38%)
Mar 18, 2016 1.460 1.506 1.410 1.420 15,355 -0.09(-5.96%)
Mar 17, 2016 1.520 1.520 1.400 1.510 4,536 -0.01(-0.66%)
Mar 16, 2016 1.530 1.530 1.440 1.520 2,333 +0.04(+2.70%)
Mar 15, 2016 1.500 1.500 1.480 1.480 994 -0.02(-1.33%)
Mar 14, 2016 1.510 1.520 1.409 1.500 25,980 -0.01(-0.99%)
Mar 11, 2016 1.510 1.550 1.440 1.515 22,325 +0.02(+1.68%)
Mar 10, 2016 1.490 1.490 1.470 1.490 1,492 +0.00(+0.00%)
Mar 09, 2016 1.500 1.500 1.476 1.490 8,020 +0.02(+1.36%)
Mar 08, 2016 1.460 1.500 1.460 1.470 10,740 +0.01(+0.68%)
Mar 07, 2016 1.450 1.470 1.440 1.460 9,395 +0.03(+2.10%)
Mar 04, 2016 1.460 1.500 1.430 1.430 12,559 +0.00(+0.00%)
Mar 03, 2016 1.390 1.510 1.390 1.430 6,045 -0.06(-4.03%)
Mar 02, 2016 1.460 1.530 1.460 1.490 17,128 -0.01(-0.67%)
Mar 01, 2016 1.470 1.500 1.470 1.500 13,609 +0.03(+2.04%)
Feb 29, 2016 1.400 1.500 1.380 1.470 13,175 +0.00(+0.00%)
Feb 26, 2016 1.460 1.500 1.440 1.470 22,973 -0.03(-2.00%)
Feb 25, 2016 1.380 1.500 1.380 1.500 15,173 +0.11(+7.91%)
Feb 24, 2016 1.370 1.410 1.360 1.390 10,738 -0.02(-1.42%)
Feb 23, 2016 1.387 1.420 1.360 1.410 43,024 +0.02(+1.44%)
Feb 22, 2016 1.360 1.400 1.360 1.390 27,483 +0.03(+2.21%)
Feb 19, 2016 1.410 1.410 1.360 1.360 10,559 -0.01(-0.74%)
Feb 18, 2016 1.380 1.380 1.370 1.370 4,415 -0.04(-2.83%)
Feb 17, 2016 1.380 1.420 1.370 1.410 10,972 +0.00(+0.00%)
Feb 16, 2016 1.360 1.490 1.360 1.410 7,524 +0.02(+1.44%)
Feb 12, 2016 1.360 1.390 1.390 1.390 1,000 +0.01(+0.72%)
Feb 11, 2016 1.380 1.380 1.360 1.380 3,448 +0.00(+0.00%)
Feb 10, 2016 1.400 1.480 1.380 1.380 9,697 +0.02(+1.47%)
Feb 09, 2016 1.340 1.530 1.310 1.360 33,223 -0.04(-2.86%)
Feb 08, 2016 1.360 1.423 1.360 1.400 25,100 -0.04(-2.78%)
Feb 05, 2016 1.490 1.490 1.430 1.440 641 -0.04(-2.70%)
Feb 04, 2016 1.460 1.490 1.460 1.480 2,232 +0.02(+1.37%)
Feb 03, 2016 1.480 1.480 1.450 1.460 19,233 -0.01(-0.68%)
Feb 02, 2016 1.448 1.470 1.380 1.470 8,565 -0.02(-1.34%)
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.