Skip to main content

Full House Rsts (NQ: FLL )

7.320 -0.160 (-2.14%)
Streaming Delayed Price Updated: 1:16 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 2.790 2.790 2.710 2.740 0 -0.04(-1.44%)
Aug 29, 2013 2.750 2.790 2.710 2.780 0 +0.03(+1.09%)
Aug 28, 2013 2.710 2.750 2.710 2.750 0 +0.04(+1.48%)
Aug 27, 2013 2.770 2.770 2.710 2.710 0 +0.00(+0.00%)
Aug 26, 2013 2.840 2.840 2.710 2.710 0 -0.08(-2.87%)
Aug 23, 2013 2.760 2.800 2.730 2.790 0 +0.07(+2.57%)
Aug 22, 2013 2.740 2.782 2.710 2.720 0 +0.00(+0.00%)
Aug 21, 2013 2.710 2.790 2.710 2.720 0 +0.01(+0.37%)
Aug 20, 2013 2.730 2.760 2.710 2.710 0 -0.02(-0.73%)
Aug 19, 2013 2.800 2.800 2.710 2.730 0 -0.03(-1.09%)
Aug 16, 2013 2.720 2.800 2.700 2.760 0 +0.01(+0.36%)
Aug 15, 2013 2.743 2.760 2.710 2.750 25,231 +0.00(+0.00%)
Aug 14, 2013 2.770 2.800 2.700 2.750 0 -0.02(-0.72%)
Aug 13, 2013 2.800 2.800 2.730 2.770 12,834 -0.03(-1.07%)
Aug 12, 2013 2.800 2.800 2.650 2.800 62,747 +0.03(+1.08%)
Aug 09, 2013 2.800 2.820 2.720 2.770 39,313 +0.02(+0.73%)
Aug 08, 2013 2.890 2.890 2.720 2.750 63,187 -0.12(-4.18%)
Aug 07, 2013 2.820 2.890 2.770 2.870 39,297 -0.02(-0.69%)
Aug 06, 2013 2.800 2.900 2.770 2.890 47,085 +0.02(+0.70%)
Aug 05, 2013 2.900 2.900 2.770 2.870 37,447 +0.00(+0.00%)
Aug 02, 2013 2.950 2.950 2.840 2.870 27,603 -0.08(-2.71%)
Aug 01, 2013 2.930 3.000 2.870 2.950 20,560 +0.02(+0.68%)
Jul 31, 2013 3.020 3.050 2.900 2.930 0 -0.07(-2.33%)
Jul 30, 2013 2.960 3.000 2.940 3.000 0 +0.10(+3.45%)
Jul 29, 2013 2.890 2.900 2.850 2.900 0 +0.10(+3.57%)
Jul 26, 2013 2.730 2.890 2.730 2.800 0 +0.04(+1.45%)
Jul 25, 2013 2.770 2.790 2.720 2.760 0 +0.04(+1.47%)
Jul 24, 2013 2.710 2.770 2.710 2.720 0 +0.01(+0.37%)
Jul 23, 2013 2.743 2.750 2.710 2.710 0 -0.01(-0.37%)
Jul 22, 2013 2.713 2.750 2.713 2.720 0 +0.01(+0.37%)
Jul 19, 2013 2.730 2.750 2.710 2.710 0 +0.01(+0.37%)
Jul 18, 2013 2.750 2.774 2.700 2.700 0 -0.06(-2.17%)
Jul 17, 2013 2.750 2.780 2.750 2.760 12,250 +0.04(+1.47%)
Jul 16, 2013 2.760 2.780 2.720 2.720 0 +0.00(+0.00%)
Jul 15, 2013 2.710 2.746 2.700 2.720 0 +0.01(+0.37%)
Jul 12, 2013 2.710 2.750 2.700 2.710 0 -0.05(-1.81%)
Jul 11, 2013 2.740 2.770 2.710 2.760 0 +0.05(+1.85%)
Jul 10, 2013 2.770 2.770 2.700 2.710 0 -0.03(-1.09%)
Jul 09, 2013 2.740 2.770 2.690 2.740 0 -0.03(-1.08%)
Jul 08, 2013 2.710 2.780 2.690 2.770 0 +0.03(+1.09%)
Jul 05, 2013 2.710 2.750 2.680 2.740 0 +0.04(+1.48%)
Jul 03, 2013 2.790 2.790 2.680 2.700 0 +0.09(+3.45%)
Jul 02, 2013 2.700 2.710 2.610 2.610 0 -0.07(-2.61%)
Jul 01, 2013 2.740 2.740 2.650 2.680 0 -0.02(-0.74%)
Jun 28, 2013 2.690 2.730 2.670 2.700 53,349 +0.04(+1.50%)
Jun 27, 2013 2.700 2.720 2.660 2.660 0 +0.01(+0.38%)
Jun 26, 2013 2.690 2.700 2.650 2.650 0 -0.02(-0.75%)
Jun 25, 2013 2.650 2.780 2.610 2.670 0 +0.04(+1.52%)
Jun 24, 2013 2.710 2.710 2.610 2.630 0 -0.16(-5.73%)
Jun 21, 2013 2.720 2.790 2.690 2.790 54,730 +0.04(+1.45%)
Jun 20, 2013 2.750 2.800 2.740 2.750 0 -0.01(-0.36%)
Jun 19, 2013 2.760 2.800 2.750 2.760 0 -0.04(-1.43%)
Jun 18, 2013 2.850 2.910 2.760 2.800 0 -0.05(-1.75%)
Jun 17, 2013 2.850 2.910 2.830 2.850 0 +0.02(+0.71%)
Jun 14, 2013 2.950 3.000 2.830 2.830 0 -0.07(-2.41%)
Jun 13, 2013 2.890 3.000 2.810 2.900 34,477 +0.01(+0.35%)
Jun 12, 2013 2.860 2.970 2.860 2.890 25,077 +0.01(+0.35%)
Jun 11, 2013 2.900 2.936 2.850 2.880 18,176 -0.05(-1.71%)
Jun 10, 2013 2.990 3.040 2.900 2.930 0 +0.00(+0.00%)
Jun 07, 2013 2.860 2.950 2.860 2.930 0 +0.08(+2.81%)
Jun 06, 2013 2.880 2.950 2.810 2.850 0 -0.01(-0.35%)
Jun 05, 2013 2.890 2.900 2.850 2.860 0 -0.04(-1.38%)
Jun 04, 2013 2.940 2.960 2.900 2.900 0 -0.05(-1.69%)
Jun 03, 2013 2.990 3.054 2.930 2.950 41,423 -0.04(-1.34%)
May 31, 2013 3.000 3.060 2.880 2.990 70,261 -0.01(-0.33%)
May 30, 2013 2.900 3.000 2.866 3.000 0 +0.09(+3.09%)
May 29, 2013 2.950 3.000 2.900 2.910 37,191 -0.04(-1.36%)
May 28, 2013 3.000 3.000 2.910 2.950 32,473 -0.04(-1.34%)
May 24, 2013 3.010 3.010 2.920 2.990 0 -0.06(-1.97%)
May 23, 2013 3.030 3.075 2.970 3.050 0 +0.02(+0.66%)
May 22, 2013 3.110 3.119 3.030 3.030 0 -0.09(-2.88%)
May 21, 2013 3.100 3.130 3.050 3.120 0 +0.02(+0.65%)
May 20, 2013 3.130 3.130 3.070 3.100 0 -0.01(-0.32%)
May 17, 2013 3.130 3.140 3.050 3.110 0 -0.01(-0.32%)
May 16, 2013 3.220 3.220 3.050 3.120 36,560 -0.07(-2.19%)
May 15, 2013 3.200 3.300 3.155 3.190 0 -0.09(-2.74%)
May 13, 2013 3.280 3.280 3.220 3.280 0 +0.04(+1.23%)
May 10, 2013 3.220 3.290 3.170 3.240 0 +0.04(+1.25%)
May 09, 2013 3.150 3.200 2.990 3.200 0 +0.15(+4.92%)
May 08, 2013 3.040 3.120 2.920 3.050 0 -0.01(-0.33%)
May 07, 2013 2.910 3.090 2.890 3.060 0 +0.15(+5.15%)
May 06, 2013 2.760 2.910 2.760 2.910 0 +0.14(+5.05%)
May 03, 2013 2.770 2.790 2.750 2.770 0 +0.02(+0.73%)
May 02, 2013 2.770 2.790 2.740 2.750 0 -0.01(-0.36%)
May 01, 2013 2.830 2.830 2.750 2.760 0 +0.00(+0.00%)
Apr 30, 2013 2.760 2.800 2.760 2.760 0 +0.03(+1.10%)
Apr 29, 2013 2.750 2.750 2.710 2.730 51,664 +0.02(+0.74%)
Apr 26, 2013 2.720 2.720 2.690 2.710 12,341 -0.01(-0.37%)
Apr 25, 2013 2.720 2.730 2.710 2.720 0 +0.02(+0.74%)
Apr 24, 2013 2.690 2.740 2.670 2.700 0 +0.03(+1.12%)
Apr 23, 2013 2.670 2.720 2.638 2.670 137,579 -0.02(-0.74%)
Apr 22, 2013 2.600 2.690 2.600 2.690 78,091 +0.08(+3.07%)
Apr 19, 2013 2.750 2.750 2.600 2.610 91,105 -0.08(-2.97%)
Apr 18, 2013 2.660 2.800 2.580 2.690 100,552 +0.07(+2.67%)
Apr 17, 2013 2.720 2.730 2.610 2.620 135,806 -0.12(-4.38%)
Apr 16, 2013 2.750 2.780 2.700 2.740 31,601 +0.03(+1.11%)
Apr 15, 2013 2.730 2.750 2.700 2.710 36,886 +0.00(+0.00%)
Apr 12, 2013 2.760 2.760 2.660 2.710 62,733 -0.01(-0.37%)
Apr 11, 2013 2.770 2.820 2.720 2.720 83,443 -0.08(-2.86%)
Apr 10, 2013 2.750 2.800 2.720 2.800 56,564 +0.04(+1.45%)
Apr 09, 2013 2.750 2.770 2.720 2.760 78,067 +0.01(+0.36%)
Apr 08, 2013 2.730 2.800 2.680 2.750 97,434 +0.00(+0.00%)
Apr 05, 2013 2.800 2.800 2.730 2.750 57,790 -0.02(-0.72%)
Apr 04, 2013 2.800 2.810 2.730 2.770 79,034 +0.01(+0.36%)
Apr 03, 2013 2.780 2.780 2.750 2.760 24,597 -0.01(-0.36%)
Apr 02, 2013 2.730 2.770 2.660 2.770 68,393 +0.01(+0.36%)
Apr 01, 2013 2.850 2.900 2.739 2.760 202,528 -0.04(-1.43%)
Mar 28, 2013 2.790 2.840 2.780 2.800 227,290 +0.04(+1.45%)
Mar 27, 2013 2.850 2.900 2.750 2.760 318,420 -0.13(-4.50%)
Mar 26, 2013 2.880 2.930 2.879 2.890 98,870 +0.05(+1.76%)
Mar 25, 2013 3.030 3.130 2.830 2.840 180,862 -0.15(-5.02%)
Mar 22, 2013 2.920 3.050 2.920 2.990 39,333 +0.09(+3.10%)
Mar 21, 2013 2.930 3.000 2.870 2.900 75,424 -0.08(-2.68%)
Mar 20, 2013 3.030 3.030 2.950 2.980 49,372 -0.03(-1.00%)
Mar 19, 2013 3.010 3.110 3.000 3.010 64,203 +0.00(+0.00%)
Mar 18, 2013 3.010 3.090 3.000 3.010 63,204 -0.01(-0.33%)
Mar 15, 2013 3.090 3.130 3.020 3.020 70,343 -0.11(-3.51%)
Mar 14, 2013 3.160 3.230 3.090 3.130 37,044 +0.01(+0.32%)
Mar 13, 2013 3.150 3.150 3.070 3.120 59,674 -0.06(-1.89%)
Mar 12, 2013 3.260 3.280 3.090 3.180 114,620 -0.04(-1.24%)
Mar 11, 2013 3.250 3.309 3.120 3.220 77,931 -0.08(-2.42%)
Mar 08, 2013 3.320 3.330 3.240 3.300 35,333 +0.01(+0.30%)
Mar 07, 2013 3.250 3.420 3.250 3.290 97,400 +0.00(+0.00%)
Mar 06, 2013 3.300 3.400 3.130 3.290 148,323 -0.04(-1.20%)
Mar 05, 2013 3.450 3.450 3.330 3.330 62,897 -0.04(-1.19%)
Mar 04, 2013 3.400 3.550 3.320 3.370 84,509 -0.03(-0.88%)
Mar 01, 2013 3.340 3.450 3.340 3.400 43,008 +0.06(+1.80%)
Feb 28, 2013 3.380 3.430 3.320 3.340 39,744 -0.03(-0.89%)
Feb 27, 2013 3.330 3.440 3.330 3.370 25,080 +0.03(+0.90%)
Feb 26, 2013 3.380 3.440 3.310 3.340 45,465 -0.06(-1.91%)
Feb 25, 2013 3.450 3.450 3.330 3.405 51,314 -0.04(-1.02%)
Feb 22, 2013 3.390 3.460 3.380 3.440 5,386 +0.07(+2.08%)
Feb 21, 2013 3.400 3.510 3.090 3.370 79,609 -0.05(-1.46%)
Feb 20, 2013 3.500 3.500 3.400 3.420 645,487 -0.06(-1.72%)
Feb 19, 2013 3.480 3.550 3.410 3.480 169,487 +0.00(+0.00%)
Feb 15, 2013 3.470 3.500 3.395 3.480 44,787 +0.03(+0.87%)
Feb 14, 2013 3.430 3.580 3.430 3.450 81,480 +0.04(+1.17%)
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.