Skip to main content

Full House Rsts (NQ: FLL )

5.960 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.630 5.855 5.540 5.620 62,587 -0.08(-1.40%)
Sep 29, 2022 5.860 5.890 5.580 5.700 36,468 -0.28(-4.68%)
Sep 28, 2022 5.720 6.060 5.770 5.980 53,844 +0.24(+4.18%)
Sep 27, 2022 5.840 5.960 5.690 5.740 61,378 +0.00(+0.00%)
Sep 26, 2022 5.640 5.970 5.640 5.740 76,558 +0.07(+1.23%)
Sep 23, 2022 5.770 5.800 5.460 5.670 175,169 -0.20(-3.41%)
Sep 22, 2022 6.230 6.230 5.810 5.870 184,037 -0.36(-5.78%)
Sep 21, 2022 6.730 6.730 6.230 6.230 142,498 -0.48(-7.15%)
Sep 20, 2022 6.800 6.855 6.650 6.710 64,316 -0.14(-2.04%)
Sep 19, 2022 6.730 6.880 6.610 6.850 55,078 +0.06(+0.88%)
Sep 16, 2022 6.840 6.840 6.590 6.790 148,658 -0.11(-1.59%)
Sep 15, 2022 6.750 7.040 6.750 6.900 57,996 +0.11(+1.62%)
Sep 14, 2022 6.780 6.924 6.720 6.790 76,633 +0.04(+0.59%)
Sep 13, 2022 6.860 7.000 6.700 6.750 123,607 -0.25(-3.57%)
Sep 12, 2022 7.170 7.190 6.980 7.000 69,446 -0.07(-0.99%)
Sep 09, 2022 7.200 7.290 6.940 7.070 88,397 -0.08(-1.12%)
Sep 08, 2022 6.980 7.180 6.830 7.150 80,668 +0.04(+0.56%)
Sep 07, 2022 6.750 7.170 6.750 7.110 124,274 +0.33(+4.87%)
Sep 06, 2022 6.790 6.800 6.720 6.780 81,688 -0.02(-0.29%)
Sep 02, 2022 6.970 6.970 6.720 6.800 94,182 +0.00(+0.00%)
Sep 01, 2022 6.750 6.810 6.500 6.800 110,996 +0.06(+0.89%)
Aug 31, 2022 6.690 6.810 6.630 6.740 56,893 +0.06(+0.90%)
Aug 30, 2022 6.790 6.800 6.590 6.680 63,741 -0.04(-0.60%)
Aug 29, 2022 7.000 7.030 6.690 6.720 74,033 -0.37(-5.22%)
Aug 26, 2022 7.350 7.350 7.030 7.090 70,412 -0.27(-3.67%)
Aug 25, 2022 7.150 7.360 7.070 7.360 46,037 +0.25(+3.52%)
Aug 24, 2022 6.970 7.260 6.870 7.110 79,916 +0.12(+1.72%)
Aug 23, 2022 6.820 7.060 6.810 6.990 88,650 +0.15(+2.19%)
Aug 22, 2022 7.060 7.120 6.800 6.840 86,874 -0.28(-3.93%)
Aug 19, 2022 7.200 7.220 7.020 7.120 88,994 -0.17(-2.33%)
Aug 18, 2022 7.280 7.410 7.215 7.290 66,391 +0.03(+0.41%)
Aug 17, 2022 7.280 7.350 7.120 7.260 142,085 -0.14(-1.89%)
Aug 16, 2022 7.120 7.420 7.105 7.400 133,727 +0.25(+3.50%)
Aug 15, 2022 7.400 7.450 7.020 7.150 148,805 -0.40(-5.30%)
Aug 12, 2022 7.610 7.730 7.495 7.550 108,995 +0.01(+0.13%)
Aug 11, 2022 7.810 7.950 7.500 7.540 85,140 -0.17(-2.20%)
Aug 10, 2022 7.160 7.840 7.160 7.710 152,440 +0.66(+9.36%)
Aug 09, 2022 6.980 7.070 6.860 7.050 258,617 +0.15(+2.17%)
Aug 08, 2022 6.790 6.990 6.780 6.900 180,331 +0.19(+2.83%)
Aug 05, 2022 6.580 6.800 6.580 6.710 122,058 -0.02(-0.30%)
Aug 04, 2022 6.360 6.815 6.326 6.730 182,833 +0.37(+5.82%)
Aug 03, 2022 6.090 6.560 6.030 6.360 298,369 -0.06(-0.93%)
Aug 02, 2022 6.160 6.460 6.140 6.420 108,255 +0.30(+4.90%)
Aug 01, 2022 6.150 6.361 6.000 6.120 137,865 -0.09(-1.45%)
Jul 29, 2022 6.330 6.430 6.160 6.210 130,785 -0.05(-0.80%)
Jul 28, 2022 6.110 6.300 6.090 6.260 116,381 +0.11(+1.79%)
Jul 27, 2022 6.010 6.180 5.980 6.150 110,260 +0.21(+3.54%)
Jul 26, 2022 5.990 6.100 5.850 5.940 104,760 -0.06(-1.00%)
Jul 25, 2022 6.050 6.060 5.780 6.000 133,286 +0.00(+0.00%)
Jul 22, 2022 6.260 6.260 5.930 6.000 135,138 -0.22(-3.54%)
Jul 21, 2022 6.130 6.320 6.020 6.220 134,083 +0.07(+1.14%)
Jul 20, 2022 5.920 6.200 5.920 6.150 132,053 +0.21(+3.54%)
Jul 19, 2022 5.850 6.160 5.850 5.940 103,002 +0.14(+2.41%)
Jul 18, 2022 5.810 6.080 5.780 5.800 119,896 +0.09(+1.58%)
Jul 15, 2022 5.480 5.760 5.410 5.710 162,086 +0.35(+6.53%)
Jul 14, 2022 5.170 5.380 5.135 5.360 133,656 +0.11(+2.10%)
Jul 13, 2022 5.240 5.390 5.170 5.250 144,453 -0.09(-1.69%)
Jul 12, 2022 5.530 5.575 5.310 5.340 288,800 -0.19(-3.44%)
Jul 11, 2022 5.670 5.670 5.420 5.530 155,533 -0.23(-3.99%)
Jul 08, 2022 5.760 5.940 5.670 5.760 171,976 -0.06(-1.03%)
Jul 07, 2022 5.520 5.960 5.510 5.820 279,014 +0.35(+6.40%)
Jul 06, 2022 5.500 5.633 5.260 5.470 194,965 -0.09(-1.62%)
Jul 05, 2022 5.080 5.630 4.820 5.560 780,645 +0.37(+7.13%)
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.