Skip to main content

Full House Rsts (NQ: FLL )

7.295 +0.015 (+0.21%)
Streaming Delayed Price Updated: 11:31 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 2.010 2.040 1.910 2.020 15,800 -0.02(-0.98%)
Aug 29, 2019 1.990 2.040 1.980 2.040 15,551 +0.10(+5.15%)
Aug 28, 2019 2.000 2.000 1.936 1.940 1,675 +0.02(+1.04%)
Aug 27, 2019 1.960 1.990 1.900 1.920 9,852 -0.10(-4.95%)
Aug 26, 2019 2.020 2.020 1.900 2.020 13,702 +0.01(+0.50%)
Aug 23, 2019 1.990 2.100 1.990 2.010 53,800 +0.05(+2.55%)
Aug 22, 2019 1.890 1.960 1.880 1.960 27,727 +0.09(+4.81%)
Aug 21, 2019 1.950 1.950 1.859 1.870 7,351 -0.13(-6.50%)
Aug 20, 2019 1.850 2.000 1.850 2.000 3,092 +0.20(+11.11%)
Aug 19, 2019 1.820 1.900 1.800 1.800 12,586 -0.06(-3.23%)
Aug 16, 2019 1.830 1.860 1.760 1.860 14,200 +0.05(+2.76%)
Aug 15, 2019 1.870 1.870 1.800 1.810 17,877 -0.06(-3.21%)
Aug 14, 2019 1.880 2.040 1.820 1.870 93,446 +0.00(+0.00%)
Aug 13, 2019 1.880 1.890 1.850 1.870 7,718 +0.01(+0.54%)
Aug 12, 2019 1.820 2.010 1.820 1.860 32,980 +0.06(+3.33%)
Aug 09, 2019 1.740 1.820 1.709 1.800 64,000 +0.08(+4.65%)
Aug 08, 2019 1.760 1.775 1.700 1.720 19,682 -0.02(-1.15%)
Aug 07, 2019 1.788 1.788 1.690 1.740 15,799 +0.04(+2.35%)
Aug 06, 2019 1.740 1.910 1.700 1.700 147,043 -0.04(-2.30%)
Aug 05, 2019 1.730 1.900 1.710 1.740 167,169 -0.05(-2.79%)
Aug 02, 2019 1.800 1.820 1.750 1.790 22,500 -0.03(-1.65%)
Aug 01, 2019 1.900 1.910 1.730 1.820 52,031 -0.08(-4.21%)
Jul 31, 2019 1.840 2.050 1.840 1.900 89,614 +0.07(+3.83%)
Jul 30, 2019 1.720 1.880 1.720 1.830 45,837 +0.11(+6.40%)
Jul 29, 2019 1.790 1.830 1.720 1.720 73,770 -0.04(-2.27%)
Jul 26, 2019 1.800 1.880 1.760 1.760 56,400 -0.03(-1.68%)
Jul 25, 2019 1.830 1.830 1.790 1.790 23,434 -0.03(-1.65%)
Jul 24, 2019 1.820 1.820 1.780 1.820 42,179 +0.00(+0.00%)
Jul 23, 2019 1.890 1.890 1.790 1.820 73,711 -0.06(-3.19%)
Jul 22, 2019 1.820 1.900 1.820 1.880 28,671 +0.04(+2.17%)
Jul 19, 2019 1.850 1.880 1.789 1.840 37,500 -0.01(-0.54%)
Jul 18, 2019 1.890 1.900 1.820 1.850 26,996 -0.02(-1.07%)
Jul 17, 2019 1.900 1.940 1.870 1.870 64,880 -0.03(-1.58%)
Jul 16, 2019 1.880 1.900 1.869 1.900 22,673 +0.02(+1.06%)
Jul 15, 2019 1.880 1.900 1.865 1.880 15,058 +0.01(+0.53%)
Jul 12, 2019 1.890 1.900 1.869 1.870 36,600 +0.01(+0.54%)
Jul 11, 2019 1.860 1.920 1.860 1.860 33,889 +0.01(+0.54%)
Jul 10, 2019 1.850 1.880 1.800 1.850 202,457 +0.02(+1.09%)
Jul 09, 2019 1.850 1.880 1.810 1.830 61,677 -0.01(-0.54%)
Jul 08, 2019 1.780 1.880 1.780 1.840 172,467 +0.09(+5.14%)
Jul 05, 2019 1.870 1.900 1.750 1.750 95,500 -0.14(-7.41%)
Jul 03, 2019 1.870 1.950 1.850 1.890 15,200 +0.03(+1.61%)
Jul 02, 2019 1.860 1.920 1.856 1.860 71,714 -0.02(-1.06%)
Jul 01, 2019 1.870 1.948 1.840 1.880 78,164 +0.01(+0.53%)
Jun 28, 2019 1.850 1.900 1.829 1.870 42,300 +0.02(+1.08%)
Jun 27, 2019 1.700 1.900 1.700 1.850 393,577 +0.24(+14.91%)
Jun 26, 2019 1.900 1.900 1.600 1.610 132,223 -0.26(-13.90%)
Jun 25, 2019 2.000 2.000 1.830 1.870 82,786 -0.12(-6.03%)
Jun 24, 2019 1.990 2.000 1.960 1.990 15,329 +0.01(+0.51%)
Jun 21, 2019 1.931 2.040 1.931 1.980 10,900 -0.02(-1.00%)
Jun 20, 2019 2.010 2.050 1.960 2.000 212,607 +0.00(+0.00%)
Jun 19, 2019 1.980 2.050 1.950 2.000 140,581 +0.00(+0.00%)
Jun 18, 2019 2.020 2.050 2.000 2.000 63,550 -0.04(-1.96%)
Jun 17, 2019 2.040 2.050 2.020 2.040 37,822 +0.02(+0.99%)
Jun 14, 2019 2.060 2.060 2.020 2.020 15,300 -0.04(-1.96%)
Jun 13, 2019 2.050 2.110 2.050 2.060 15,734 +0.01(+0.50%)
Jun 12, 2019 2.030 2.070 2.010 2.050 47,086 -0.01(-0.49%)
Jun 11, 2019 2.080 2.080 2.030 2.060 24,641 +0.00(+0.00%)
Jun 10, 2019 2.100 2.100 2.040 2.060 26,180 +0.01(+0.49%)
Jun 07, 2019 2.100 2.100 2.030 2.050 38,700 +0.02(+0.99%)
Jun 06, 2019 2.090 2.100 2.030 2.030 36,037 -0.02(-0.98%)
Jun 05, 2019 2.070 2.110 2.050 2.050 50,503 +0.02(+0.99%)
Jun 04, 2019 2.010 2.060 1.990 2.030 22,860 -0.03(-1.46%)
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.