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 (%)
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%)
Dec 01, 2014 1.260 1.487 1.260 1.450 123,119 +0.20(+16.00%)
Nov 28, 2014 1.300 1.300 1.250 1.250 8,833 -0.07(-5.62%)
Nov 26, 2014 1.300 1.325 1.325 1.325 25,700 +0.04(+3.30%)
Nov 25, 2014 1.300 1.370 1.280 1.282 13,229 -0.04(-2.86%)
Nov 24, 2014 1.390 1.400 1.300 1.320 31,655 -0.04(-2.94%)
Nov 21, 2014 1.320 1.400 1.299 1.360 52,970 +0.05(+3.82%)
Nov 20, 2014 1.250 1.330 1.222 1.310 32,934 +0.08(+6.50%)
Nov 19, 2014 1.200 1.250 1.200 1.230 28,289 +0.03(+2.50%)
Nov 18, 2014 1.210 1.250 1.183 1.200 18,467 -0.02(-1.64%)
Nov 17, 2014 1.242 1.242 1.160 1.220 27,548 +0.02(+1.67%)
Nov 14, 2014 1.220 1.240 1.180 1.200 13,745 -0.01(-0.47%)
Nov 13, 2014 1.240 1.240 1.190 1.206 22,900 -0.04(-3.54%)
Nov 12, 2014 1.260 1.280 1.110 1.250 58,765 -0.01(-0.79%)
Nov 11, 2014 1.290 1.300 1.255 1.260 13,789 -0.04(-3.08%)
Nov 10, 2014 1.300 1.300 1.290 1.300 21,200 +0.01(+0.78%)
Nov 07, 2014 1.290 1.320 1.290 1.290 24,800 +0.00(+0.00%)
Nov 06, 2014 1.270 1.300 1.243 1.290 62,600 +0.03(+2.38%)
Nov 05, 2014 1.260 1.300 1.260 1.260 20,143 -0.02(-1.56%)
Nov 04, 2014 1.280 1.330 1.276 1.280 20,213 +0.00(+0.00%)
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.