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 (%)
May 31, 2022 7.000 7.150 6.822 7.040 131,836 +0.01(+0.14%)
May 27, 2022 7.060 7.150 6.900 7.030 308,214 -0.01(-0.14%)
May 26, 2022 6.500 7.220 6.500 7.040 299,607 +0.67(+10.52%)
May 25, 2022 6.090 6.420 6.090 6.370 273,514 +0.26(+4.26%)
May 24, 2022 6.280 6.317 5.940 6.110 243,559 -0.24(-3.78%)
May 23, 2022 6.450 6.562 6.120 6.350 233,475 -0.03(-0.47%)
May 20, 2022 6.890 6.890 6.290 6.380 306,347 -0.37(-5.48%)
May 19, 2022 6.510 6.830 6.500 6.750 395,409 +0.13(+1.96%)
May 18, 2022 6.970 7.135 6.560 6.620 402,055 -0.54(-7.54%)
May 17, 2022 7.120 7.265 6.990 7.160 206,384 +0.27(+3.92%)
May 16, 2022 6.730 7.170 6.730 6.890 292,182 +0.10(+1.47%)
May 13, 2022 6.110 6.875 6.110 6.790 675,979 +0.96(+16.47%)
May 12, 2022 5.550 6.069 5.440 5.830 1,038,916 +0.43(+7.96%)
May 11, 2022 6.280 6.370 5.270 5.400 1,002,723 -0.79(-12.76%)
May 10, 2022 6.700 6.750 5.735 6.190 1,546,851 -0.91(-12.82%)
May 09, 2022 7.770 7.805 7.070 7.100 538,010 -0.77(-9.78%)
May 06, 2022 8.000 8.240 7.750 7.870 392,912 -0.13(-1.62%)
May 05, 2022 8.420 8.460 7.980 8.000 276,824 -0.50(-5.88%)
May 04, 2022 8.540 8.589 8.250 8.500 266,938 +0.00(+0.00%)
May 03, 2022 8.900 8.963 8.380 8.500 353,072 -0.39(-4.39%)
May 02, 2022 9.010 9.340 8.785 8.890 153,544 -0.16(-1.77%)
Apr 29, 2022 9.220 9.400 9.000 9.050 180,931 -0.12(-1.31%)
Apr 28, 2022 9.150 9.300 8.940 9.170 128,426 +0.16(+1.78%)
Apr 27, 2022 9.110 9.270 8.920 9.010 111,926 -0.08(-0.88%)
Apr 26, 2022 9.160 9.290 8.995 9.090 175,659 -0.23(-2.47%)
Apr 25, 2022 9.310 9.475 9.050 9.320 191,639 -0.07(-0.75%)
Apr 22, 2022 9.360 9.500 9.160 9.390 180,987 +0.01(+0.11%)
Apr 21, 2022 9.780 9.850 9.210 9.380 149,787 -0.25(-2.60%)
Apr 20, 2022 9.740 9.858 9.590 9.630 78,388 -0.04(-0.41%)
Apr 19, 2022 9.720 10.00 9.560 9.670 273,919 +0.42(+4.54%)
Apr 18, 2022 9.640 9.640 9.180 9.250 125,828 -0.33(-3.44%)
Apr 14, 2022 9.660 9.750 9.490 9.580 93,628 -0.01(-0.10%)
Apr 13, 2022 9.480 9.740 9.450 9.590 71,680 +0.11(+1.16%)
Apr 12, 2022 9.600 9.750 9.360 9.480 152,436 -0.02(-0.21%)
Apr 11, 2022 9.320 9.520 9.240 9.500 113,534 +0.16(+1.71%)
Apr 08, 2022 9.470 9.560 9.070 9.340 148,304 -0.11(-1.16%)
Apr 07, 2022 9.660 9.790 9.440 9.450 137,598 -0.23(-2.38%)
Apr 06, 2022 9.510 9.730 9.175 9.680 243,437 +0.14(+1.47%)
Apr 05, 2022 9.720 9.835 9.500 9.540 100,022 -0.23(-2.35%)
Apr 04, 2022 9.600 10.02 9.370 9.770 121,461 +0.21(+2.20%)
Apr 01, 2022 9.690 9.800 9.540 9.560 127,271 -0.05(-0.52%)
Mar 31, 2022 9.720 9.790 9.510 9.610 165,642 -0.07(-0.72%)
Mar 30, 2022 9.850 9.910 9.530 9.680 101,153 -0.27(-2.71%)
Mar 29, 2022 9.860 10.12 9.840 9.950 137,424 +0.33(+3.43%)
Mar 28, 2022 9.470 9.620 9.180 9.620 113,450 +0.20(+2.12%)
Mar 25, 2022 9.900 9.900 9.310 9.420 198,474 -0.39(-3.98%)
Mar 24, 2022 10.00 10.15 9.740 9.810 137,220 -0.16(-1.60%)
Mar 23, 2022 10.14 10.37 9.910 9.970 113,882 -0.34(-3.30%)
Mar 22, 2022 10.45 10.59 10.06 10.31 130,969 -0.04(-0.39%)
Mar 21, 2022 10.64 10.64 10.11 10.35 144,097 -0.29(-2.73%)
Mar 18, 2022 9.710 10.74 9.600 10.64 384,335 +0.74(+7.47%)
Mar 17, 2022 9.400 9.990 9.400 9.900 123,480 +0.42(+4.43%)
Mar 16, 2022 9.080 9.500 9.030 9.480 140,859 +0.67(+7.60%)
Mar 15, 2022 8.800 8.930 8.680 8.810 210,215 +0.09(+1.03%)
Mar 14, 2022 9.080 9.210 8.680 8.720 207,461 -0.29(-3.22%)
Mar 11, 2022 9.510 9.562 8.950 9.010 163,381 -0.42(-4.45%)
Mar 10, 2022 9.130 9.710 9.040 9.430 237,458 -0.23(-2.38%)
Mar 09, 2022 8.910 9.980 8.490 9.660 723,900 +1.50(+18.38%)
Mar 08, 2022 7.670 8.260 7.400 8.160 301,395 +0.26(+3.29%)
Mar 07, 2022 8.370 8.456 7.750 7.900 681,800 -0.48(-5.73%)
Mar 04, 2022 8.460 8.560 8.180 8.380 242,186 -0.27(-3.12%)
Mar 03, 2022 9.040 9.040 8.553 8.650 134,670 -0.34(-3.78%)
Mar 02, 2022 8.320 9.020 8.320 8.990 244,885 +0.69(+8.31%)
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.