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 (%)
Jul 31, 2015 1.570 1.600 1.550 1.570 24,402 -0.01(-0.57%)
Jul 30, 2015 1.590 1.600 1.550 1.579 30,359 -0.01(-0.69%)
Jul 29, 2015 1.580 1.640 1.580 1.590 15,790 -0.01(-0.63%)
Jul 28, 2015 1.580 1.630 1.570 1.600 20,893 +0.00(+0.00%)
Jul 27, 2015 1.660 1.660 1.580 1.600 56,595 -0.05(-3.03%)
Jul 24, 2015 1.710 1.710 1.630 1.650 33,300 +0.00(+0.00%)
Jul 23, 2015 1.690 1.700 1.650 1.650 48,891 -0.05(-2.94%)
Jul 22, 2015 1.700 1.700 1.670 1.700 13,904 +0.00(+0.00%)
Jul 21, 2015 1.740 1.740 1.700 1.700 8,429 +0.01(+0.59%)
Jul 20, 2015 1.780 1.790 1.690 1.690 37,699 -0.05(-2.87%)
Jul 17, 2015 1.750 1.790 1.700 1.740 145,639 +0.07(+4.19%)
Jul 16, 2015 1.650 1.670 1.630 1.670 61,252 +0.00(+0.00%)
Jul 15, 2015 1.660 1.690 1.640 1.670 40,003 +0.02(+1.21%)
Jul 14, 2015 1.640 1.670 1.640 1.650 9,540 +0.01(+0.61%)
Jul 13, 2015 1.690 1.690 1.630 1.640 78,675 -0.06(-3.53%)
Jul 10, 2015 1.650 1.700 1.650 1.700 18,197 +0.06(+3.66%)
Jul 09, 2015 1.670 1.690 1.640 1.640 21,742 +0.00(+0.00%)
Jul 08, 2015 1.650 1.660 1.630 1.640 51,406 -0.01(-0.61%)
Jul 07, 2015 1.663 1.690 1.650 1.650 21,593 +0.00(+0.00%)
Jul 06, 2015 1.660 1.710 1.650 1.650 6,846 -0.01(-0.60%)
Jul 02, 2015 1.660 1.660 1.660 1.660 4,600 +0.00(+0.00%)
Jul 01, 2015 1.710 1.710 1.660 1.660 73,689 -0.01(-0.60%)
Jun 30, 2015 1.740 1.740 1.660 1.670 25,998 -0.03(-1.76%)
Jun 29, 2015 1.650 1.710 1.650 1.700 33,384 +0.00(+0.00%)
Jun 26, 2015 1.650 1.700 1.650 1.700 49,946 +0.05(+3.03%)
Jun 25, 2015 1.690 1.690 1.650 1.650 46,926 -0.04(-2.08%)
Jun 24, 2015 1.700 1.730 1.680 1.685 55,730 -0.01(-0.88%)
Jun 23, 2015 1.660 1.700 1.660 1.700 60,402 +0.04(+2.41%)
Jun 22, 2015 1.680 1.700 1.660 1.660 14,505 +0.00(+0.00%)
Jun 19, 2015 1.740 1.780 1.660 1.660 48,228 -0.03(-1.78%)
Jun 18, 2015 1.695 1.750 1.660 1.690 77,859 +0.01(+0.60%)
Jun 17, 2015 1.710 1.710 1.680 1.680 17,264 -0.01(-0.59%)
Jun 16, 2015 1.660 1.750 1.649 1.690 115,527 +0.03(+1.81%)
Jun 15, 2015 1.580 1.710 1.580 1.660 49,639 +0.03(+1.84%)
Jun 12, 2015 1.690 1.700 1.630 1.630 34,722 -0.03(-1.81%)
Jun 11, 2015 1.660 1.720 1.660 1.660 26,933 +0.02(+1.22%)
Jun 10, 2015 1.661 1.700 1.630 1.640 29,882 -0.04(-2.38%)
Jun 09, 2015 1.680 1.750 1.660 1.680 99,594 -0.02(-1.18%)
Jun 08, 2015 1.690 1.700 1.670 1.700 57,231 +0.04(+2.41%)
Jun 05, 2015 1.700 1.740 1.650 1.660 235,341 -0.11(-6.21%)
Jun 04, 2015 1.670 1.790 1.600 1.770 432,261 +0.13(+7.93%)
Jun 03, 2015 1.600 1.660 1.600 1.640 228,212 +0.04(+2.50%)
Jun 02, 2015 1.610 1.630 1.580 1.600 135,273 -0.03(-1.84%)
Jun 01, 2015 1.600 1.670 1.590 1.630 208,585 +0.02(+1.24%)
May 29, 2015 1.610 1.620 1.560 1.610 75,055 -0.03(-1.83%)
May 28, 2015 1.580 1.680 1.574 1.640 31,453 +0.07(+4.46%)
May 27, 2015 1.530 1.600 1.520 1.570 97,808 +0.02(+1.29%)
May 26, 2015 1.550 1.610 1.510 1.550 308,857 +0.00(+0.00%)
May 22, 2015 1.550 1.550 1.550 1.550 123,000 -0.01(-0.64%)
May 21, 2015 1.560 1.600 1.530 1.560 97,740 +0.00(+0.00%)
May 20, 2015 1.520 1.590 1.510 1.560 292,397 +0.02(+1.30%)
May 19, 2015 1.600 1.670 1.530 1.540 206,910 -0.01(-0.65%)
May 18, 2015 1.630 1.660 1.530 1.550 123,501 -0.12(-7.19%)
May 15, 2015 1.630 1.690 1.560 1.670 219,492 +0.00(+0.00%)
May 14, 2015 1.660 1.700 1.600 1.670 72,006 -0.03(-1.76%)
May 13, 2015 1.650 1.750 1.560 1.700 197,303 +0.10(+6.25%)
May 12, 2015 1.550 1.600 1.550 1.600 62,023 +0.05(+3.23%)
May 11, 2015 1.520 1.560 1.520 1.550 88,439 +0.01(+0.65%)
May 08, 2015 1.480 1.550 1.470 1.540 19,204 -0.01(-0.65%)
May 07, 2015 1.550 1.600 1.500 1.550 51,767 +0.04(+2.65%)
May 06, 2015 1.500 1.570 1.500 1.510 79,661 +0.00(+0.00%)
May 05, 2015 1.490 1.640 1.490 1.510 132,719 +0.09(+6.34%)
May 04, 2015 1.480 1.500 1.420 1.420 59,852 -0.05(-3.40%)
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.