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 (%)
Aug 31, 2021 8.490 8.700 8.350 8.580 110,716 +0.17(+2.02%)
Aug 30, 2021 8.490 8.617 8.230 8.410 171,701 -0.22(-2.55%)
Aug 27, 2021 8.260 8.740 8.260 8.630 171,745 +0.34(+4.10%)
Aug 26, 2021 8.380 8.410 8.170 8.290 149,588 -0.10(-1.19%)
Aug 25, 2021 8.630 8.640 8.330 8.390 170,653 -0.15(-1.76%)
Aug 24, 2021 7.990 8.830 7.990 8.540 315,402 +0.65(+8.24%)
Aug 23, 2021 7.840 8.110 7.780 7.890 236,781 +0.12(+1.54%)
Aug 20, 2021 7.500 7.780 7.500 7.770 130,476 +0.22(+2.91%)
Aug 19, 2021 7.580 7.740 7.470 7.550 152,922 -0.14(-1.82%)
Aug 18, 2021 7.800 7.940 7.470 7.690 304,528 -0.07(-0.90%)
Aug 17, 2021 8.050 8.125 7.560 7.760 394,301 -0.39(-4.79%)
Aug 16, 2021 8.390 8.433 8.020 8.150 211,577 -0.40(-4.68%)
Aug 13, 2021 9.220 9.220 8.380 8.550 230,891 -0.66(-7.17%)
Aug 12, 2021 8.840 9.290 8.540 9.210 364,237 +0.38(+4.30%)
Aug 11, 2021 8.580 8.980 8.270 8.830 733,575 +0.71(+8.74%)
Aug 10, 2021 8.390 8.445 8.020 8.120 283,373 -0.27(-3.22%)
Aug 09, 2021 8.400 8.484 8.090 8.390 130,036 -0.03(-0.36%)
Aug 06, 2021 8.200 8.540 8.120 8.420 176,734 +0.35(+4.34%)
Aug 05, 2021 7.710 8.100 7.690 8.070 139,858 +0.36(+4.67%)
Aug 04, 2021 7.980 8.160 7.680 7.710 187,385 -0.32(-3.99%)
Aug 03, 2021 8.190 8.250 7.840 8.030 200,448 -0.18(-2.19%)
Aug 02, 2021 8.220 8.500 8.135 8.210 180,985 -0.06(-0.73%)
Jul 30, 2021 8.430 8.510 8.100 8.270 194,872 -0.29(-3.39%)
Jul 29, 2021 8.580 8.750 8.430 8.560 191,999 +0.11(+1.30%)
Jul 28, 2021 8.290 8.640 8.235 8.450 163,823 +0.22(+2.67%)
Jul 27, 2021 8.190 8.240 7.955 8.230 227,779 -0.04(-0.48%)
Jul 26, 2021 8.060 8.420 8.020 8.270 163,720 +0.28(+3.50%)
Jul 23, 2021 8.360 8.360 7.740 7.990 349,441 -0.24(-2.92%)
Jul 22, 2021 8.530 8.600 8.100 8.230 142,773 -0.30(-3.52%)
Jul 21, 2021 8.310 8.680 8.219 8.530 165,134 +0.37(+4.53%)
Jul 20, 2021 7.820 8.230 7.630 8.160 269,631 +0.34(+4.35%)
Jul 19, 2021 8.020 8.150 7.750 7.820 404,446 -0.56(-6.68%)
Jul 16, 2021 8.690 8.700 8.330 8.380 206,234 -0.19(-2.22%)
Jul 15, 2021 8.530 8.720 8.410 8.570 170,223 -0.04(-0.46%)
Jul 14, 2021 8.730 8.880 8.510 8.610 174,631 -0.04(-0.46%)
Jul 13, 2021 8.800 8.800 8.465 8.650 340,688 -0.18(-2.04%)
Jul 12, 2021 8.740 9.058 8.600 8.830 311,955 +0.01(+0.11%)
Jul 09, 2021 8.940 9.160 8.760 8.820 219,132 +0.11(+1.26%)
Jul 08, 2021 8.260 8.950 8.080 8.710 284,533 +0.14(+1.63%)
Jul 07, 2021 9.010 9.130 8.500 8.570 361,615 -0.51(-5.62%)
Jul 06, 2021 10.05 10.05 8.760 9.080 515,194 -0.91(-9.11%)
Jul 02, 2021 10.00 10.17 9.920 9.990 195,878 -0.13(-1.28%)
Jul 01, 2021 9.960 10.21 9.880 10.12 318,577 +0.18(+1.81%)
Jun 30, 2021 9.800 10.22 9.785 9.940 883,150 +0.09(+0.91%)
Jun 29, 2021 9.900 10.39 9.750 9.850 368,225 +0.06(+0.61%)
Jun 28, 2021 10.09 10.42 9.680 9.790 536,347 -0.39(-3.83%)
Jun 25, 2021 10.69 10.72 10.15 10.18 4,350,539 -0.57(-5.30%)
Jun 24, 2021 10.10 10.89 10.10 10.75 602,827 +0.72(+7.18%)
Jun 23, 2021 9.970 10.25 9.910 10.03 258,901 +0.13(+1.31%)
Jun 22, 2021 9.950 9.980 9.630 9.900 349,614 -0.13(-1.30%)
Jun 21, 2021 9.400 10.23 9.350 10.03 347,515 +0.69(+7.39%)
Jun 18, 2021 9.650 9.900 9.322 9.340 614,718 -0.41(-4.21%)
Jun 17, 2021 10.20 10.36 9.510 9.750 450,358 -0.50(-4.88%)
Jun 16, 2021 10.25 10.72 10.22 10.25 407,867 -0.03(-0.29%)
Jun 15, 2021 9.800 10.34 9.800 10.28 413,056 +0.46(+4.68%)
Jun 14, 2021 9.850 10.08 9.750 9.820 294,047 -0.03(-0.30%)
Jun 11, 2021 10.04 10.19 9.340 9.850 629,460 -0.41(-4.00%)
Jun 10, 2021 10.49 10.59 10.09 10.26 182,695 -0.18(-1.72%)
Jun 09, 2021 10.57 10.59 10.23 10.44 254,862 -0.03(-0.29%)
Jun 08, 2021 10.83 10.84 10.33 10.47 367,066 -0.34(-3.15%)
Jun 07, 2021 10.24 11.21 10.24 10.81 652,419 +0.48(+4.65%)
Jun 04, 2021 10.81 10.91 10.29 10.33 331,539 -0.42(-3.91%)
Jun 03, 2021 10.98 10.98 10.44 10.75 289,624 -0.33(-2.98%)
Jun 02, 2021 11.24 11.31 10.82 11.08 359,242 -0.18(-1.60%)
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.