Skip to main content

Full House Rsts (NQ: FLL )

7.390 -0.120 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.330 6.430 6.160 6.210 130,785 -0.05(-0.80%)
Jul 28, 2022 6.110 6.300 6.090 6.260 116,381 +0.11(+1.79%)
Jul 27, 2022 6.010 6.180 5.980 6.150 110,260 +0.21(+3.54%)
Jul 26, 2022 5.990 6.100 5.850 5.940 104,760 -0.06(-1.00%)
Jul 25, 2022 6.050 6.060 5.780 6.000 133,286 +0.00(+0.00%)
Jul 22, 2022 6.260 6.260 5.930 6.000 135,138 -0.22(-3.54%)
Jul 21, 2022 6.130 6.320 6.020 6.220 134,083 +0.07(+1.14%)
Jul 20, 2022 5.920 6.200 5.920 6.150 132,053 +0.21(+3.54%)
Jul 19, 2022 5.850 6.160 5.850 5.940 103,002 +0.14(+2.41%)
Jul 18, 2022 5.810 6.080 5.780 5.800 119,896 +0.09(+1.58%)
Jul 15, 2022 5.480 5.760 5.410 5.710 162,086 +0.35(+6.53%)
Jul 14, 2022 5.170 5.380 5.135 5.360 133,656 +0.11(+2.10%)
Jul 13, 2022 5.240 5.390 5.170 5.250 144,453 -0.09(-1.69%)
Jul 12, 2022 5.530 5.575 5.310 5.340 288,800 -0.19(-3.44%)
Jul 11, 2022 5.670 5.670 5.420 5.530 155,533 -0.23(-3.99%)
Jul 08, 2022 5.760 5.940 5.670 5.760 171,976 -0.06(-1.03%)
Jul 07, 2022 5.520 5.960 5.510 5.820 279,014 +0.35(+6.40%)
Jul 06, 2022 5.500 5.633 5.260 5.470 194,965 -0.09(-1.62%)
Jul 05, 2022 5.080 5.630 4.820 5.560 780,645 +0.37(+7.13%)
Jul 01, 2022 5.960 5.960 5.050 5.190 1,863,774 -0.89(-14.64%)
Jun 30, 2022 6.310 6.350 5.910 6.080 1,154,770 -0.36(-5.59%)
Jun 29, 2022 6.750 6.750 6.380 6.440 218,689 -0.35(-5.15%)
Jun 28, 2022 6.710 7.030 6.510 6.790 268,420 +0.13(+1.95%)
Jun 27, 2022 6.780 6.790 6.535 6.660 183,488 -0.06(-0.89%)
Jun 24, 2022 6.720 6.930 6.490 6.720 906,379 -0.01(-0.15%)
Jun 23, 2022 6.670 6.940 6.560 6.730 119,306 +0.03(+0.45%)
Jun 22, 2022 6.550 7.050 6.550 6.700 184,005 -0.01(-0.15%)
Jun 21, 2022 6.530 6.820 6.430 6.710 140,733 +0.28(+4.35%)
Jun 17, 2022 6.340 6.610 6.340 6.430 192,757 +0.15(+2.39%)
Jun 16, 2022 6.610 6.738 6.170 6.280 215,313 -0.50(-7.37%)
Jun 15, 2022 6.690 6.860 6.540 6.780 248,815 +0.18(+2.73%)
Jun 14, 2022 6.540 6.770 6.440 6.600 262,750 +0.06(+0.92%)
Jun 13, 2022 6.710 6.730 6.410 6.540 265,535 -0.40(-5.76%)
Jun 10, 2022 6.960 7.140 6.890 6.940 202,643 -0.22(-3.07%)
Jun 09, 2022 7.110 7.260 7.000 7.160 139,147 +0.00(+0.00%)
Jun 08, 2022 7.200 7.260 7.050 7.160 124,817 -0.05(-0.69%)
Jun 07, 2022 7.020 7.230 6.930 7.210 131,866 +0.11(+1.55%)
Jun 06, 2022 7.270 7.270 7.050 7.100 92,476 -0.04(-0.56%)
Jun 03, 2022 7.190 7.220 7.019 7.140 134,449 -0.16(-2.19%)
Jun 02, 2022 7.080 7.380 7.080 7.300 133,817 +0.22(+3.11%)
Jun 01, 2022 7.080 7.110 6.920 7.080 196,859 +0.04(+0.57%)
May 31, 2022 7.000 7.150 6.822 7.040 131,836 +0.01(+0.14%)
May 27, 2022 7.060 7.150 6.900 7.030 308,214 -0.01(-0.14%)
May 26, 2022 6.500 7.220 6.500 7.040 299,607 +0.67(+10.52%)
May 25, 2022 6.090 6.420 6.090 6.370 273,514 +0.26(+4.26%)
May 24, 2022 6.280 6.317 5.940 6.110 243,559 -0.24(-3.78%)
May 23, 2022 6.450 6.562 6.120 6.350 233,475 -0.03(-0.47%)
May 20, 2022 6.890 6.890 6.290 6.380 306,347 -0.37(-5.48%)
May 19, 2022 6.510 6.830 6.500 6.750 395,409 +0.13(+1.96%)
May 18, 2022 6.970 7.135 6.560 6.620 402,055 -0.54(-7.54%)
May 17, 2022 7.120 7.265 6.990 7.160 206,384 +0.27(+3.92%)
May 16, 2022 6.730 7.170 6.730 6.890 292,182 +0.10(+1.47%)
May 13, 2022 6.110 6.875 6.110 6.790 675,979 +0.96(+16.47%)
May 12, 2022 5.550 6.069 5.440 5.830 1,038,916 +0.43(+7.96%)
May 11, 2022 6.280 6.370 5.270 5.400 1,002,723 -0.79(-12.76%)
May 10, 2022 6.700 6.750 5.735 6.190 1,546,851 -0.91(-12.82%)
May 09, 2022 7.770 7.805 7.070 7.100 538,010 -0.77(-9.78%)
May 06, 2022 8.000 8.240 7.750 7.870 392,912 -0.13(-1.62%)
May 05, 2022 8.420 8.460 7.980 8.000 276,824 -0.50(-5.88%)
May 04, 2022 8.540 8.589 8.250 8.500 266,938 +0.00(+0.00%)
May 03, 2022 8.900 8.963 8.380 8.500 353,072 -0.39(-4.39%)
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.