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 (%)
Aug 29, 2014 1.030 1.070 1.070 1.070 26,200 +0.02(+1.90%)
Aug 28, 2014 0.9900 1.127 0.9786 1.050 156,696 +0.09(+9.38%)
Aug 27, 2014 0.9523 0.9780 0.9500 0.9600 53,390 +0.02(+1.91%)
Aug 26, 2014 0.9800 0.9500 0.9400 0.9420 45,714 -0.01(-0.84%)
Aug 25, 2014 0.9700 0.9700 0.9304 0.9500 69,452 +0.07(+7.65%)
Aug 22, 2014 0.9600 0.9600 0.8700 0.8825 163,542 -0.08(-8.07%)
Aug 21, 2014 0.9601 0.9931 0.9600 0.9600 31,339 -0.01(-1.23%)
Aug 20, 2014 1.010 1.010 0.9700 0.9720 13,095 -0.01(-0.82%)
Aug 19, 2014 0.9901 1.020 0.9700 0.9800 26,346 -0.00(-0.20%)
Aug 18, 2014 0.9700 1.030 0.9700 0.9820 30,170 +0.02(+2.08%)
Aug 15, 2014 1.010 0.9700 0.9620 0.9620 56,114 -0.01(-0.82%)
Aug 14, 2014 0.9800 1.010 0.9699 0.9700 25,270 +0.00(+0.00%)
Aug 13, 2014 0.9900 1.010 0.9700 0.9700 27,675 -0.04(-3.96%)
Aug 12, 2014 0.9629 1.030 0.9629 1.010 47,379 +0.00(+0.00%)
Aug 11, 2014 0.9600 1.050 0.9600 1.010 192,663 +0.03(+3.06%)
Aug 08, 2014 1.100 1.110 0.9799 0.9800 228,180 -0.12(-10.91%)
Aug 07, 2014 1.210 1.220 1.030 1.100 735,443 -0.16(-12.70%)
Aug 06, 2014 1.250 1.290 1.250 1.260 16,612 -0.01(-0.79%)
Aug 05, 2014 1.320 1.330 1.250 1.270 26,584 -0.06(-4.51%)
Aug 04, 2014 1.340 1.370 1.300 1.330 15,758 -0.04(-2.92%)
Aug 01, 2014 1.390 1.440 1.300 1.370 114,048 -0.04(-2.84%)
Jul 31, 2014 1.410 1.420 1.360 1.410 53,720 +0.00(+0.00%)
Jul 30, 2014 1.380 1.440 1.380 1.410 34,603 +0.02(+1.44%)
Jul 29, 2014 1.380 1.430 1.380 1.390 28,688 -0.03(-2.11%)
Jul 28, 2014 1.416 1.420 1.380 1.420 75,726 +0.00(+0.00%)
Jul 25, 2014 1.430 1.450 1.400 1.420 64,420 -0.02(-1.39%)
Jul 24, 2014 1.450 1.450 1.430 1.440 8,255 +0.00(+0.00%)
Jul 23, 2014 1.410 1.440 1.410 1.440 115,748 +0.02(+1.41%)
Jul 22, 2014 1.450 1.480 1.410 1.420 77,355 +0.03(+2.16%)
Jul 21, 2014 1.440 1.440 1.380 1.390 36,186 +0.00(+0.00%)
Jul 18, 2014 1.450 1.450 1.380 1.390 41,438 -0.02(-1.42%)
Jul 17, 2014 1.430 1.450 1.360 1.410 36,074 -0.03(-2.08%)
Jul 16, 2014 1.392 1.450 1.392 1.440 16,160 +0.02(+1.41%)
Jul 15, 2014 1.430 1.450 1.370 1.420 36,554 +0.00(+0.00%)
Jul 14, 2014 1.430 1.490 1.390 1.420 69,385 -0.01(-0.70%)
Jul 11, 2014 1.416 1.502 1.416 1.430 25,822 +0.00(+0.00%)
Jul 10, 2014 1.460 1.470 1.420 1.430 10,926 +0.00(+0.00%)
Jul 09, 2014 1.450 1.590 1.373 1.430 18,998 +0.03(+2.14%)
Jul 08, 2014 1.530 1.530 1.360 1.400 81,372 -0.04(-2.91%)
Jul 07, 2014 1.470 1.550 1.430 1.442 56,046 -0.03(-1.90%)
Jul 03, 2014 1.440 1.470 1.470 1.470 9,700 +0.03(+2.08%)
Jul 02, 2014 1.420 1.470 1.420 1.440 29,203 +0.00(+0.00%)
Jul 01, 2014 1.380 1.470 1.360 1.440 78,221 +0.03(+2.13%)
Jun 30, 2014 1.300 1.500 1.300 1.410 310,821 +0.14(+11.02%)
Jun 27, 2014 1.270 1.429 1.180 1.270 401,346 -0.01(-0.78%)
Jun 26, 2014 1.300 1.300 1.220 1.280 162,381 -0.05(-3.76%)
Jun 25, 2014 1.350 1.370 1.260 1.330 161,762 -0.05(-3.62%)
Jun 24, 2014 1.380 1.440 1.360 1.380 68,659 -0.02(-1.43%)
Jun 23, 2014 1.390 1.450 1.370 1.400 24,678 +0.00(+0.00%)
Jun 20, 2014 1.420 1.440 1.390 1.400 109,665 -0.03(-2.10%)
Jun 19, 2014 1.400 1.450 1.390 1.430 76,533 +0.02(+1.42%)
Jun 18, 2014 1.460 1.460 1.390 1.410 58,138 -0.02(-1.40%)
Jun 17, 2014 1.440 1.460 1.420 1.430 37,517 -0.03(-2.05%)
Jun 16, 2014 1.460 1.490 1.440 1.460 37,319 -0.03(-2.01%)
Jun 13, 2014 1.460 1.510 1.460 1.490 28,833 +0.01(+0.68%)
Jun 12, 2014 1.500 1.530 1.460 1.480 41,940 -0.02(-1.33%)
Jun 11, 2014 1.490 1.510 1.470 1.500 36,238 +0.03(+2.04%)
Jun 10, 2014 1.490 1.540 1.460 1.470 37,127 -0.03(-2.00%)
Jun 06, 2014 1.550 1.550 1.475 1.500 48,806 +0.00(+0.00%)
Jun 05, 2014 1.460 1.500 1.460 1.500 46,240 +0.02(+1.35%)
Jun 04, 2014 1.490 1.540 1.460 1.480 212,366 +0.01(+0.69%)
Jun 03, 2014 1.440 1.500 1.440 1.470 7,942 -0.03(-2.01%)
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.