Skip to main content

Full House Rsts (NQ: FLL )

7.455 +0.155 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 1.480 1.560 1.480 1.510 14,898 +0.05(+3.42%)
Jan 28, 2016 1.420 1.490 1.397 1.460 7,129 +0.04(+2.82%)
Jan 27, 2016 1.410 1.430 1.410 1.420 1,970 +0.01(+0.71%)
Jan 26, 2016 1.330 1.412 1.330 1.410 2,746 +0.06(+4.44%)
Jan 25, 2016 1.370 1.460 1.340 1.350 25,666 -0.02(-1.46%)
Jan 22, 2016 1.470 1.520 1.370 1.370 18,979 -0.06(-4.10%)
Jan 21, 2016 1.360 1.440 1.360 1.429 20,091 +0.05(+3.89%)
Jan 20, 2016 1.410 1.450 1.320 1.375 8,090 -0.00(-0.36%)
Jan 19, 2016 1.390 1.430 1.350 1.380 18,760 +0.03(+2.22%)
Jan 15, 2016 1.450 1.350 1.350 1.350 33,300 -0.12(-8.16%)
Jan 14, 2016 1.460 1.470 1.450 1.470 21,302 +0.01(+0.68%)
Jan 13, 2016 1.570 1.570 1.425 1.460 29,162 -0.04(-2.66%)
Jan 12, 2016 1.622 1.640 1.500 1.500 33,725 -0.11(-6.83%)
Jan 11, 2016 1.640 1.640 1.610 1.610 7,956 -0.02(-1.23%)
Jan 08, 2016 1.660 1.660 1.630 1.630 3,770 -0.01(-0.61%)
Jan 07, 2016 1.620 1.660 1.600 1.640 11,405 -0.05(-2.96%)
Jan 06, 2016 1.630 1.690 1.600 1.690 33,485 +0.00(+0.00%)
Jan 05, 2016 1.600 1.710 1.600 1.690 8,938 +0.06(+3.68%)
Jan 04, 2016 1.620 1.651 1.620 1.630 57,116 -0.04(-2.40%)
Dec 31, 2015 1.660 1.670 1.670 1.670 5,900 +0.02(+1.21%)
Dec 30, 2015 1.624 1.670 1.620 1.650 13,035 +0.03(+1.85%)
Dec 29, 2015 1.660 1.675 1.600 1.620 20,907 +0.00(+0.00%)
Dec 28, 2015 1.700 1.700 1.606 1.620 11,332 -0.06(-3.86%)
Dec 24, 2015 1.670 1.685 1.685 1.685 5,500 +0.02(+0.90%)
Dec 23, 2015 1.680 1.700 1.628 1.670 13,691 -0.01(-0.60%)
Dec 22, 2015 1.610 1.690 1.610 1.680 15,997 +0.05(+3.07%)
Dec 21, 2015 1.640 1.680 1.630 1.630 4,266 +0.01(+0.62%)
Dec 18, 2015 1.720 1.720 1.620 1.620 28,702 -0.10(-5.81%)
Dec 17, 2015 1.720 1.720 1.650 1.720 4,855 +0.04(+2.38%)
Dec 16, 2015 1.680 1.720 1.680 1.680 15,029 +0.01(+0.60%)
Dec 15, 2015 1.690 1.720 1.660 1.670 22,268 -0.05(-2.91%)
Dec 14, 2015 1.710 1.720 1.682 1.720 11,028 +0.06(+3.61%)
Dec 11, 2015 1.700 1.740 1.600 1.660 31,280 -0.08(-4.60%)
Dec 10, 2015 1.700 1.750 1.690 1.740 29,251 +0.05(+2.96%)
Dec 09, 2015 1.700 1.700 1.640 1.690 29,610 -0.01(-0.59%)
Dec 08, 2015 1.700 1.750 1.680 1.700 33,512 +0.00(+0.00%)
Dec 07, 2015 1.680 1.740 1.680 1.700 58,065 +0.01(+0.59%)
Dec 04, 2015 1.660 1.700 1.660 1.690 11,719 +0.03(+1.81%)
Dec 03, 2015 1.690 1.690 1.660 1.660 849 -0.03(-1.78%)
Dec 02, 2015 1.700 1.700 1.660 1.690 17,302 -0.01(-0.59%)
Dec 01, 2015 1.630 1.700 1.610 1.700 48,718 +0.05(+3.03%)
Nov 30, 2015 1.690 1.690 1.618 1.650 10,460 +0.07(+4.43%)
Nov 27, 2015 1.690 1.690 1.520 1.580 82,605 -0.12(-7.06%)
Nov 25, 2015 1.700 1.700 1.700 1.700 38,600 -0.02(-1.16%)
Nov 24, 2015 1.650 1.720 1.600 1.720 45,455 +0.06(+3.61%)
Nov 23, 2015 1.720 1.720 1.660 1.660 6,553 +0.03(+1.83%)
Nov 20, 2015 1.670 1.670 1.622 1.630 7,682 -0.04(-2.39%)
Nov 19, 2015 1.680 1.700 1.660 1.670 8,782 -0.01(-0.60%)
Nov 18, 2015 1.690 1.730 1.660 1.680 14,413 -0.05(-2.89%)
Nov 17, 2015 1.720 1.740 1.670 1.730 77,735 +0.03(+1.76%)
Nov 16, 2015 1.740 1.750 1.690 1.700 39,014 -0.04(-2.30%)
Nov 13, 2015 1.700 1.750 1.610 1.740 160,386 +0.04(+2.35%)
Nov 12, 2015 1.569 1.710 1.546 1.700 52,719 +0.11(+6.72%)
Nov 11, 2015 1.500 1.620 1.410 1.593 115,649 +0.11(+7.64%)
Nov 10, 2015 1.430 1.490 1.400 1.480 81,942 +0.01(+0.68%)
Nov 09, 2015 1.500 1.500 1.410 1.470 10,001 -0.02(-1.34%)
Nov 06, 2015 1.460 1.490 1.453 1.490 1,981 +0.04(+2.76%)
Nov 05, 2015 1.455 1.460 1.450 1.450 37,577 +0.00(+0.00%)
Nov 04, 2015 1.430 1.460 1.430 1.450 19,337 +0.04(+2.84%)
Nov 03, 2015 1.410 1.440 1.400 1.410 11,789 +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.