Skip to main content

Full House Rsts (NQ: FLL )

7.350 -0.110 (-1.47%)
Streaming Delayed Price Updated: 1:01 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 1.980 2.030 1.940 1.960 45,172 +0.00(+0.00%)
Aug 30, 2016 1.870 1.980 1.850 1.960 59,775 +0.11(+5.95%)
Aug 29, 2016 1.840 1.880 1.840 1.850 12,451 +0.00(+0.00%)
Aug 26, 2016 1.841 1.860 1.820 1.850 7,855 +0.01(+0.54%)
Aug 25, 2016 1.850 1.860 1.840 1.840 3,595 -0.01(-0.54%)
Aug 24, 2016 1.840 1.860 1.840 1.850 3,587 +0.01(+0.54%)
Aug 23, 2016 1.870 1.870 1.750 1.840 127,201 -0.07(-3.66%)
Aug 22, 2016 1.900 1.939 1.860 1.910 54,734 +0.05(+2.69%)
Aug 19, 2016 1.910 1.950 1.850 1.860 64,856 -0.09(-4.62%)
Aug 18, 2016 1.940 1.950 1.901 1.950 32,258 +0.04(+2.09%)
Aug 17, 2016 1.930 1.940 1.880 1.910 73,335 -0.03(-1.55%)
Aug 16, 2016 1.910 1.950 1.850 1.940 87,821 +0.03(+1.57%)
Aug 15, 2016 2.000 2.007 1.800 1.910 137,719 -0.03(-1.76%)
Aug 12, 2016 1.920 2.020 1.893 1.944 151,099 +0.01(+0.74%)
Aug 11, 2016 1.900 1.930 1.850 1.930 12,628 +0.03(+1.58%)
Aug 10, 2016 1.830 1.900 1.830 1.900 8,398 +0.07(+3.83%)
Aug 09, 2016 1.860 1.860 1.820 1.830 23,471 +0.01(+0.55%)
Aug 08, 2016 1.800 1.860 1.800 1.820 19,392 +0.02(+1.11%)
Aug 05, 2016 1.810 1.830 1.800 1.800 23,927 -0.01(-0.55%)
Aug 04, 2016 1.750 1.810 1.750 1.810 37,589 +0.03(+1.69%)
Aug 03, 2016 1.790 1.790 1.730 1.780 2,303 +0.02(+1.14%)
Aug 02, 2016 1.770 1.800 1.710 1.760 3,899 -0.03(-1.68%)
Aug 01, 2016 1.790 1.850 1.786 1.790 15,241 +0.00(+0.00%)
Jul 29, 2016 1.790 1.870 1.770 1.790 27,285 -0.03(-1.64%)
Jul 28, 2016 1.820 1.880 1.750 1.820 5,712 -0.01(-0.55%)
Jul 27, 2016 1.880 1.890 1.820 1.830 57,254 -0.04(-2.14%)
Jul 26, 2016 1.890 1.909 1.851 1.870 9,303 +0.01(+0.54%)
Jul 25, 2016 1.900 1.900 1.820 1.860 28,748 -0.04(-2.11%)
Jul 22, 2016 1.910 1.920 1.880 1.900 9,929 +0.03(+1.60%)
Jul 21, 2016 1.880 1.890 1.850 1.870 8,907 +0.00(+0.01%)
Jul 20, 2016 1.910 1.920 1.820 1.870 15,500 -0.07(-3.61%)
Jul 19, 2016 1.890 1.940 1.890 1.940 1,844 +0.04(+1.90%)
Jul 18, 2016 1.920 1.920 1.900 1.904 9,449 -0.04(-1.87%)
Jul 15, 2016 1.911 1.940 1.850 1.940 21,112 -0.01(-0.51%)
Jul 14, 2016 1.960 1.990 1.910 1.950 4,765 -0.02(-0.91%)
Jul 13, 2016 2.000 2.000 1.941 1.968 3,419 +0.02(+0.92%)
Jul 12, 2016 1.930 2.000 1.930 1.950 7,253 -0.03(-1.52%)
Jul 11, 2016 1.980 1.980 1.950 1.980 7,245 -0.01(-0.50%)
Jul 08, 2016 2.010 2.000 1.960 1.990 65,299 -0.01(-0.50%)
Jul 07, 2016 1.930 2.070 1.930 2.000 7,866 -0.05(-2.44%)
Jul 05, 2016 2.060 2.070 2.000 2.050 61,688 -0.02(-0.97%)
Jul 01, 2016 2.040 2.070 2.070 2.070 54,100 +0.05(+2.48%)
Jun 30, 2016 2.010 2.080 1.960 2.020 89,177 -0.02(-0.98%)
Jun 29, 2016 1.920 2.050 1.910 2.040 68,646 +0.16(+8.51%)
Jun 28, 2016 1.900 1.930 1.870 1.880 8,510 -0.01(-0.53%)
Jun 27, 2016 1.860 1.930 1.730 1.890 35,866 -0.05(-2.58%)
Jun 24, 2016 1.810 1.940 1.810 1.940 18,392 +0.05(+2.65%)
Jun 23, 2016 1.930 1.930 1.820 1.890 26,504 -0.01(-0.38%)
Jun 22, 2016 1.930 1.930 1.860 1.897 5,581 +0.03(+1.45%)
Jun 21, 2016 1.870 1.930 1.746 1.870 54,997 -0.04(-2.09%)
Jun 20, 2016 1.910 1.920 1.810 1.910 16,151 -0.00(-0.08%)
Jun 17, 2016 1.800 1.940 1.800 1.911 12,098 +0.06(+3.32%)
Jun 16, 2016 1.860 1.900 1.840 1.850 16,604 +0.00(+0.00%)
Jun 15, 2016 1.900 1.900 1.780 1.850 59,814 +0.05(+2.72%)
Jun 14, 2016 1.670 1.840 1.670 1.801 32,877 +0.11(+6.57%)
Jun 13, 2016 1.620 1.710 1.700 1.690 13,305 -0.01(-0.58%)
Jun 10, 2016 1.690 1.710 1.668 1.700 9,405 -0.00(-0.01%)
Jun 09, 2016 1.679 1.710 1.628 1.700 12,366 +0.00(+0.01%)
Jun 08, 2016 1.680 1.710 1.556 1.700 32,746 +0.03(+1.79%)
Jun 07, 2016 1.710 1.720 1.630 1.670 30,134 -0.04(-2.34%)
Jun 06, 2016 1.670 1.710 1.670 1.710 7,127 +0.02(+1.18%)
Jun 03, 2016 1.670 1.720 1.670 1.690 6,235 +0.04(+2.42%)
Jun 02, 2016 1.670 1.750 1.610 1.650 10,745 -0.02(-1.20%)
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.