Skip to main content

Full House Rsts (NQ: FLL )

7.520 -0.130 (-1.70%)
Streaming Delayed Price Updated: 2:27 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.920 1.943 1.820 1.900 111,961 -0.03(-1.69%)
Aug 28, 2020 1.880 1.940 1.880 1.933 66,000 +0.04(+2.25%)
Aug 27, 2020 1.920 1.950 1.869 1.890 86,896 -0.03(-1.56%)
Aug 26, 2020 1.900 1.950 1.870 1.920 52,526 +0.02(+1.05%)
Aug 25, 2020 1.910 1.950 1.880 1.900 92,490 -0.01(-0.52%)
Aug 24, 2020 1.920 2.030 1.860 1.910 166,644 +0.01(+0.53%)
Aug 21, 2020 1.980 2.015 1.800 1.900 267,300 -0.08(-4.04%)
Aug 20, 2020 2.020 2.060 1.930 1.980 149,140 -0.06(-2.94%)
Aug 19, 2020 1.990 2.070 1.870 2.040 108,456 +0.06(+3.03%)
Aug 18, 2020 1.950 2.000 1.910 1.980 73,894 +0.05(+2.59%)
Aug 17, 2020 2.030 2.100 1.920 1.930 186,396 -0.07(-3.50%)
Aug 14, 2020 2.010 2.170 1.990 2.000 336,000 +0.00(+0.00%)
Aug 13, 2020 1.920 2.080 1.910 2.000 188,276 +0.06(+3.09%)
Aug 12, 2020 1.910 1.950 1.870 1.940 131,957 +0.04(+2.11%)
Aug 11, 2020 1.950 1.970 1.810 1.900 211,462 +0.00(+0.00%)
Aug 10, 2020 1.940 1.960 1.790 1.900 249,813 -0.08(-4.04%)
Aug 07, 2020 1.730 2.120 1.680 1.980 1,221,100 +0.30(+17.86%)
Aug 06, 2020 1.400 1.710 1.400 1.680 743,032 +0.27(+19.15%)
Aug 05, 2020 1.380 1.420 1.340 1.410 105,124 +0.03(+2.17%)
Aug 04, 2020 1.380 1.410 1.360 1.380 73,037 +0.01(+0.73%)
Aug 03, 2020 1.400 1.400 1.340 1.370 58,445 -0.02(-1.44%)
Jul 31, 2020 1.430 1.430 1.380 1.390 48,800 -0.05(-3.47%)
Jul 30, 2020 1.400 1.460 1.350 1.440 95,543 +0.04(+2.86%)
Jul 29, 2020 1.330 1.400 1.300 1.400 145,214 +0.09(+6.87%)
Jul 28, 2020 1.270 1.350 1.270 1.310 83,352 +0.01(+0.77%)
Jul 27, 2020 1.410 1.410 1.290 1.300 130,949 -0.05(-3.70%)
Jul 24, 2020 1.350 1.390 1.350 1.350 43,300 +0.00(+0.00%)
Jul 23, 2020 1.390 1.410 1.350 1.350 101,230 -0.06(-4.26%)
Jul 22, 2020 1.400 1.450 1.380 1.410 126,353 +0.01(+0.71%)
Jul 21, 2020 1.410 1.480 1.380 1.400 172,403 -0.01(-0.71%)
Jul 20, 2020 1.390 1.420 1.310 1.410 116,878 +0.03(+2.17%)
Jul 17, 2020 1.400 1.421 1.320 1.380 102,600 -0.02(-1.43%)
Jul 16, 2020 1.440 1.440 1.360 1.400 67,884 -0.04(-2.78%)
Jul 15, 2020 1.340 1.480 1.320 1.440 152,210 +0.14(+10.77%)
Jul 14, 2020 1.330 1.360 1.270 1.300 89,311 -0.02(-1.52%)
Jul 13, 2020 1.410 1.410 1.290 1.320 181,437 -0.03(-2.22%)
Jul 10, 2020 1.290 1.360 1.280 1.350 134,200 +0.08(+6.30%)
Jul 09, 2020 1.310 1.320 1.250 1.270 82,963 -0.03(-2.31%)
Jul 08, 2020 1.280 1.340 1.230 1.300 169,827 +0.02(+1.56%)
Jul 07, 2020 1.390 1.410 1.260 1.280 254,202 -0.10(-7.25%)
Jul 06, 2020 1.580 1.590 1.360 1.380 321,005 -0.19(-12.10%)
Jul 02, 2020 1.630 1.630 1.540 1.570 162,200 +0.06(+3.97%)
Jul 01, 2020 1.360 1.600 1.320 1.510 401,957 +0.18(+13.53%)
Jun 30, 2020 1.310 1.390 1.310 1.330 327,573 -0.01(-0.75%)
Jun 29, 2020 1.360 1.440 1.290 1.340 411,225 +0.02(+1.52%)
Jun 26, 2020 1.400 1.423 1.280 1.320 1,024,000 -0.14(-9.59%)
Jun 25, 2020 1.530 1.560 1.410 1.460 182,420 -0.09(-5.81%)
Jun 24, 2020 1.640 1.640 1.530 1.550 218,326 -0.10(-6.06%)
Jun 23, 2020 1.650 1.690 1.640 1.650 96,323 +0.01(+0.61%)
Jun 22, 2020 1.720 1.720 1.620 1.640 161,526 -0.08(-4.65%)
Jun 19, 2020 1.820 1.820 1.660 1.720 216,900 -0.06(-3.37%)
Jun 18, 2020 1.760 1.840 1.750 1.780 159,265 -0.02(-1.11%)
Jun 17, 2020 1.770 1.800 1.740 1.800 193,134 +0.01(+0.56%)
Jun 16, 2020 1.800 1.850 1.720 1.790 253,561 +0.14(+8.48%)
Jun 15, 2020 1.730 1.770 1.620 1.650 498,877 -0.08(-4.62%)
Jun 12, 2020 1.840 1.940 1.705 1.730 201,900 +0.00(+0.00%)
Jun 11, 2020 1.800 1.890 1.710 1.730 309,755 -0.21(-10.82%)
Jun 10, 2020 2.020 2.020 1.900 1.940 181,876 -0.08(-3.96%)
Jun 09, 2020 2.060 2.080 1.920 2.020 297,253 -0.06(-2.88%)
Jun 08, 2020 2.040 2.100 2.000 2.080 332,650 +0.08(+4.00%)
Jun 05, 2020 2.100 2.180 1.920 2.000 743,500 +0.01(+0.50%)
Jun 04, 2020 1.900 2.020 1.850 1.990 510,884 +0.10(+5.29%)
Jun 03, 2020 1.890 1.920 1.850 1.890 491,872 -0.01(-0.53%)
Jun 02, 2020 2.000 2.005 1.810 1.900 501,579 -0.04(-2.06%)
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.