Skip to main content

Full House Rsts (NQ: FLL )

7.480 -0.110 (-1.45%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.550 2.560 2.510 2.510 70,293 -0.03(-1.18%)
Aug 30, 2017 2.510 2.550 2.500 2.540 44,192 +0.00(+0.00%)
Aug 29, 2017 2.470 2.570 2.470 2.540 106,649 +0.05(+2.01%)
Aug 28, 2017 2.500 2.540 2.450 2.490 111,168 -0.01(-0.40%)
Aug 25, 2017 2.490 2.570 2.490 2.500 41,189 +0.00(+0.00%)
Aug 24, 2017 2.500 2.570 2.440 2.500 81,463 -0.01(-0.40%)
Aug 23, 2017 2.500 2.590 2.420 2.510 70,412 +0.00(+0.00%)
Aug 22, 2017 2.520 2.520 2.460 2.510 149,971 +0.04(+1.62%)
Aug 21, 2017 2.500 2.510 2.370 2.470 36,498 -0.03(-1.20%)
Aug 18, 2017 2.440 2.530 2.440 2.500 54,982 +0.04(+1.63%)
Aug 17, 2017 2.530 2.540 2.440 2.460 109,687 -0.07(-2.77%)
Aug 16, 2017 2.560 2.560 2.460 2.530 49,748 -0.04(-1.56%)
Aug 15, 2017 2.590 2.650 2.470 2.570 24,285 +0.00(+0.00%)
Aug 14, 2017 2.520 2.600 2.520 2.570 10,703 +0.05(+1.98%)
Aug 11, 2017 2.550 2.580 2.480 2.520 22,069 -0.06(-2.33%)
Aug 10, 2017 2.560 2.680 2.530 2.580 54,873 +0.03(+1.18%)
Aug 09, 2017 2.630 2.660 2.503 2.550 12,306 -0.11(-4.14%)
Aug 08, 2017 2.530 2.690 2.471 2.660 32,791 +0.15(+5.98%)
Aug 07, 2017 2.660 2.700 2.491 2.510 143,557 -0.07(-2.71%)
Aug 04, 2017 2.630 2.750 2.540 2.580 81,785 -0.07(-2.64%)
Aug 03, 2017 2.579 2.650 2.540 2.650 53,469 +0.12(+4.74%)
Aug 02, 2017 2.590 2.590 2.520 2.530 34,155 -0.07(-2.69%)
Aug 01, 2017 2.590 2.600 2.533 2.600 587,569 +0.03(+1.17%)
Jul 31, 2017 2.590 2.600 2.550 2.570 21,761 -0.03(-1.15%)
Jul 28, 2017 2.542 2.650 2.520 2.600 38,364 +0.07(+2.77%)
Jul 27, 2017 2.560 2.570 2.510 2.530 32,269 -0.02(-0.78%)
Jul 26, 2017 2.530 2.620 2.510 2.550 31,706 +0.02(+0.79%)
Jul 25, 2017 2.700 2.700 2.530 2.530 45,759 -0.15(-5.60%)
Jul 24, 2017 2.710 2.710 2.570 2.680 40,738 -0.01(-0.37%)
Jul 21, 2017 2.750 2.750 2.620 2.690 119,973 +0.04(+1.51%)
Jul 20, 2017 2.450 2.740 2.450 2.650 214,755 +0.19(+7.72%)
Jul 19, 2017 2.470 2.510 2.460 2.460 35,233 -0.01(-0.40%)
Jul 18, 2017 2.490 2.500 2.470 2.470 48,571 +0.00(+0.00%)
Jul 17, 2017 2.500 2.530 2.470 2.470 30,346 -0.01(-0.40%)
Jul 14, 2017 2.507 2.560 2.470 2.480 40,607 +0.01(+0.40%)
Jul 13, 2017 2.490 2.520 2.470 2.470 19,866 +0.01(+0.41%)
Jul 12, 2017 2.500 2.550 2.440 2.460 53,556 +0.02(+0.82%)
Jul 11, 2017 2.460 2.600 2.410 2.440 106,862 -0.01(-0.45%)
Jul 10, 2017 2.450 2.520 2.440 2.451 65,385 +0.00(+0.04%)
Jul 07, 2017 2.490 2.510 2.440 2.450 20,941 +0.00(+0.00%)
Jul 06, 2017 2.480 2.500 2.450 2.450 23,139 +0.01(+0.41%)
Jul 05, 2017 2.440 2.516 2.370 2.440 35,880 +0.07(+2.95%)
Jul 03, 2017 2.470 2.560 2.370 2.370 12,537 -0.10(-4.05%)
Jun 30, 2017 2.490 2.500 2.330 2.470 58,375 -0.02(-0.80%)
Jun 29, 2017 2.540 2.550 2.470 2.490 12,035 +0.02(+0.81%)
Jun 28, 2017 2.500 2.520 2.400 2.470 23,876 -0.03(-1.20%)
Jun 27, 2017 2.426 2.500 2.426 2.500 23,648 +0.09(+3.61%)
Jun 26, 2017 2.400 2.450 2.400 2.413 5,333 -0.04(-1.52%)
Jun 23, 2017 2.365 2.450 2.365 2.450 40,969 +0.07(+2.94%)
Jun 22, 2017 2.360 2.420 2.360 2.380 45,169 +0.00(+0.00%)
Jun 21, 2017 2.420 2.420 2.325 2.380 26,109 -0.01(-0.42%)
Jun 20, 2017 2.380 2.410 2.380 2.390 23,220 -0.01(-0.42%)
Jun 19, 2017 2.370 2.400 2.320 2.400 46,276 +0.04(+1.69%)
Jun 16, 2017 2.270 2.420 2.270 2.360 78,330 +0.08(+3.51%)
Jun 15, 2017 2.150 2.300 2.150 2.280 991,468 +0.08(+3.64%)
Jun 14, 2017 2.350 2.360 2.100 2.200 1,052,509 -0.16(-6.78%)
Jun 13, 2017 2.320 2.390 2.320 2.360 5,028 +0.02(+0.85%)
Jun 12, 2017 2.360 2.393 2.234 2.340 9,192 -0.01(-0.43%)
Jun 09, 2017 2.360 2.380 2.350 2.350 13,616 +0.01(+0.43%)
Jun 08, 2017 2.300 2.350 2.290 2.340 46,415 +0.08(+3.54%)
Jun 07, 2017 2.250 2.269 2.220 2.260 27,922 +0.04(+1.80%)
Jun 06, 2017 2.240 2.286 2.190 2.220 44,156 -0.03(-1.33%)
Jun 05, 2017 2.261 2.261 2.200 2.250 7,522 -0.02(-0.88%)
Jun 02, 2017 2.300 2.340 2.260 2.270 248,223 -0.02(-0.87%)
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.