Skip to main content

Full House Rsts (NQ: FLL )

8.170 -0.030 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.750 9.032 8.630 8.800 205,951 -0.13(-1.46%)
Feb 25, 2022 8.990 9.140 8.860 8.930 243,632 -0.04(-0.45%)
Feb 24, 2022 8.170 9.050 8.121 8.970 222,798 +0.27(+3.10%)
Feb 23, 2022 8.880 9.085 8.670 8.700 119,160 -0.05(-0.57%)
Feb 22, 2022 8.610 8.930 8.415 8.750 165,106 +0.00(+0.00%)
Feb 18, 2022 8.750 0 -0.25(-2.78%)
Feb 17, 2022 9.170 9.230 8.930 9.000 120,408 -0.34(-3.64%)
Feb 16, 2022 9.040 9.400 8.970 9.340 221,595 +0.17(+1.85%)
Feb 15, 2022 9.000 9.280 8.990 9.170 206,320 +0.37(+4.20%)
Feb 14, 2022 8.950 9.190 8.690 8.800 118,235 -0.11(-1.23%)
Feb 11, 2022 9.050 9.270 8.740 8.910 211,462 -0.16(-1.76%)
Feb 10, 2022 9.000 9.580 9.000 9.070 210,393 -0.15(-1.63%)
Feb 09, 2022 8.750 9.240 8.740 9.220 257,848 +0.56(+6.47%)
Feb 08, 2022 8.270 8.770 8.260 8.660 173,137 +0.32(+3.84%)
Feb 07, 2022 8.090 8.400 8.030 8.340 160,886 +0.25(+3.09%)
Feb 04, 2022 8.130 8.190 7.930 8.090 223,794 +0.02(+0.25%)
Feb 03, 2022 8.080 7.950 8.070 308,886 -0.10(-1.22%)
Feb 02, 2022 8.650 8.650 8.030 8.170 318,729 -0.43(-5.00%)
Feb 01, 2022 8.860 8.870 8.360 8.600 366,107 -0.23(-2.60%)
Jan 31, 2022 8.620 8.830 470,357 +0.11(+1.26%)
Jan 28, 2022 8.200 8.720 8.010 8.720 404,200 +0.53(+6.47%)
Jan 27, 2022 8.810 9.020 8.150 8.190 324,912 -0.47(-5.43%)
Jan 26, 2022 8.940 9.300 8.630 8.660 296,165 -0.13(-1.48%)
Jan 25, 2022 8.440 8.880 8.140 8.790 278,601 +0.24(+2.81%)
Jan 24, 2022 8.120 8.620 7.730 8.550 666,175 +0.17(+2.03%)
Jan 21, 2022 8.600 9.010 8.270 8.380 564,394 -0.36(-4.12%)
Jan 20, 2022 8.970 9.290 8.650 8.740 469,116 -0.09(-1.02%)
Jan 19, 2022 9.710 9.790 8.770 8.830 593,604 -0.88(-9.06%)
Jan 18, 2022 9.790 9.940 9.510 9.710 230,836 -0.30(-3.00%)
Jan 14, 2022 10.01 0 +0.12(+1.21%)
Jan 13, 2022 10.09 10.26 9.770 9.890 284,465 -0.08(-0.80%)
Jan 12, 2022 10.57 10.57 9.920 9.970 251,715 -0.53(-5.05%)
Jan 11, 2022 10.61 10.67 10.20 10.50 124,973 -0.06(-0.57%)
Jan 10, 2022 10.46 10.59 10.12 10.56 172,756 -0.07(-0.66%)
Jan 07, 2022 10.76 10.87 10.41 10.63 279,644 -0.17(-1.57%)
Jan 06, 2022 10.84 11.07 10.69 10.80 152,434 +0.00(+0.00%)
Jan 05, 2022 11.59 11.59 10.60 10.80 396,446 -0.88(-7.53%)
Jan 04, 2022 11.83 11.94 11.47 11.68 256,363 -0.14(-1.18%)
Jan 03, 2022 12.13 12.56 11.66 11.82 398,532 -0.29(-2.39%)
Dec 31, 2021 11.87 12.29 11.82 12.11 900,999 +0.15(+1.25%)
Dec 30, 2021 11.96 12.15 11.70 11.96 260,744 +0.27(+2.31%)
Dec 29, 2021 11.74 11.98 11.17 11.69 289,452 -0.12(-1.02%)
Dec 28, 2021 12.20 12.41 11.76 11.81 292,772 -0.54(-4.37%)
Dec 27, 2021 11.67 12.57 11.43 12.35 393,881 +0.82(+7.11%)
Dec 23, 2021 11.64 11.64 11.41 11.53 91,100 +0.08(+0.70%)
Dec 22, 2021 11.27 11.58 11.20 11.45 114,931 +0.10(+0.88%)
Dec 21, 2021 10.99 11.39 10.84 11.35 225,996 +0.53(+4.90%)
Dec 20, 2021 11.78 11.78 10.62 10.82 410,262 -1.01(-8.54%)
Dec 17, 2021 10.79 12.00 10.47 11.83 927,054 +0.99(+9.13%)
Dec 16, 2021 11.26 11.31 10.63 10.84 262,413 -0.22(-1.99%)
Dec 15, 2021 11.09 11.09 10.46 11.06 217,823 -0.09(-0.81%)
Dec 14, 2021 10.42 11.44 10.37 11.15 350,414 +0.53(+4.99%)
Dec 13, 2021 10.70 10.78 10.10 10.62 251,472 -0.25(-2.30%)
Dec 10, 2021 11.59 11.70 10.76 10.87 267,134 -0.58(-5.07%)
Dec 09, 2021 11.63 12.04 11.37 11.45 523,474 -0.08(-0.69%)
Dec 08, 2021 9.950 11.90 9.950 11.53 2,500,795 +1.76(+18.01%)
Dec 07, 2021 9.580 10.19 9.570 9.770 305,631 +0.44(+4.72%)
Dec 06, 2021 8.720 9.415 8.695 9.330 535,550 +0.78(+9.12%)
Dec 03, 2021 9.250 9.319 8.530 8.550 171,237 -0.65(-7.07%)
Dec 02, 2021 8.810 9.240 8.760 9.200 88,795 +0.44(+5.02%)
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.