Skip to main content

Full House Rsts (NQ: FLL )

7.250 -0.050 (-0.68%)
Streaming Delayed Price Updated: 9:58 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 2.790 2.790 2.710 2.740 0 -0.04(-1.44%)
Aug 29, 2013 2.750 2.790 2.710 2.780 0 +0.03(+1.09%)
Aug 28, 2013 2.710 2.750 2.710 2.750 0 +0.04(+1.48%)
Aug 27, 2013 2.770 2.770 2.710 2.710 0 +0.00(+0.00%)
Aug 26, 2013 2.840 2.840 2.710 2.710 0 -0.08(-2.87%)
Aug 23, 2013 2.760 2.800 2.730 2.790 0 +0.07(+2.57%)
Aug 22, 2013 2.740 2.782 2.710 2.720 0 +0.00(+0.00%)
Aug 21, 2013 2.710 2.790 2.710 2.720 0 +0.01(+0.37%)
Aug 20, 2013 2.730 2.760 2.710 2.710 0 -0.02(-0.73%)
Aug 19, 2013 2.800 2.800 2.710 2.730 0 -0.03(-1.09%)
Aug 16, 2013 2.720 2.800 2.700 2.760 0 +0.01(+0.36%)
Aug 15, 2013 2.743 2.760 2.710 2.750 25,231 +0.00(+0.00%)
Aug 14, 2013 2.770 2.800 2.700 2.750 0 -0.02(-0.72%)
Aug 13, 2013 2.800 2.800 2.730 2.770 12,834 -0.03(-1.07%)
Aug 12, 2013 2.800 2.800 2.650 2.800 62,747 +0.03(+1.08%)
Aug 09, 2013 2.800 2.820 2.720 2.770 39,313 +0.02(+0.73%)
Aug 08, 2013 2.890 2.890 2.720 2.750 63,187 -0.12(-4.18%)
Aug 07, 2013 2.820 2.890 2.770 2.870 39,297 -0.02(-0.69%)
Aug 06, 2013 2.800 2.900 2.770 2.890 47,085 +0.02(+0.70%)
Aug 05, 2013 2.900 2.900 2.770 2.870 37,447 +0.00(+0.00%)
Aug 02, 2013 2.950 2.950 2.840 2.870 27,603 -0.08(-2.71%)
Aug 01, 2013 2.930 3.000 2.870 2.950 20,560 +0.02(+0.68%)
Jul 31, 2013 3.020 3.050 2.900 2.930 0 -0.07(-2.33%)
Jul 30, 2013 2.960 3.000 2.940 3.000 0 +0.10(+3.45%)
Jul 29, 2013 2.890 2.900 2.850 2.900 0 +0.10(+3.57%)
Jul 26, 2013 2.730 2.890 2.730 2.800 0 +0.04(+1.45%)
Jul 25, 2013 2.770 2.790 2.720 2.760 0 +0.04(+1.47%)
Jul 24, 2013 2.710 2.770 2.710 2.720 0 +0.01(+0.37%)
Jul 23, 2013 2.743 2.750 2.710 2.710 0 -0.01(-0.37%)
Jul 22, 2013 2.713 2.750 2.713 2.720 0 +0.01(+0.37%)
Jul 19, 2013 2.730 2.750 2.710 2.710 0 +0.01(+0.37%)
Jul 18, 2013 2.750 2.774 2.700 2.700 0 -0.06(-2.17%)
Jul 17, 2013 2.750 2.780 2.750 2.760 12,250 +0.04(+1.47%)
Jul 16, 2013 2.760 2.780 2.720 2.720 0 +0.00(+0.00%)
Jul 15, 2013 2.710 2.746 2.700 2.720 0 +0.01(+0.37%)
Jul 12, 2013 2.710 2.750 2.700 2.710 0 -0.05(-1.81%)
Jul 11, 2013 2.740 2.770 2.710 2.760 0 +0.05(+1.85%)
Jul 10, 2013 2.770 2.770 2.700 2.710 0 -0.03(-1.09%)
Jul 09, 2013 2.740 2.770 2.690 2.740 0 -0.03(-1.08%)
Jul 08, 2013 2.710 2.780 2.690 2.770 0 +0.03(+1.09%)
Jul 05, 2013 2.710 2.750 2.680 2.740 0 +0.04(+1.48%)
Jul 03, 2013 2.790 2.790 2.680 2.700 0 +0.09(+3.45%)
Jul 02, 2013 2.700 2.710 2.610 2.610 0 -0.07(-2.61%)
Jul 01, 2013 2.740 2.740 2.650 2.680 0 -0.02(-0.74%)
Jun 28, 2013 2.690 2.730 2.670 2.700 53,349 +0.04(+1.50%)
Jun 27, 2013 2.700 2.720 2.660 2.660 0 +0.01(+0.38%)
Jun 26, 2013 2.690 2.700 2.650 2.650 0 -0.02(-0.75%)
Jun 25, 2013 2.650 2.780 2.610 2.670 0 +0.04(+1.52%)
Jun 24, 2013 2.710 2.710 2.610 2.630 0 -0.16(-5.73%)
Jun 21, 2013 2.720 2.790 2.690 2.790 54,730 +0.04(+1.45%)
Jun 20, 2013 2.750 2.800 2.740 2.750 0 -0.01(-0.36%)
Jun 19, 2013 2.760 2.800 2.750 2.760 0 -0.04(-1.43%)
Jun 18, 2013 2.850 2.910 2.760 2.800 0 -0.05(-1.75%)
Jun 17, 2013 2.850 2.910 2.830 2.850 0 +0.02(+0.71%)
Jun 14, 2013 2.950 3.000 2.830 2.830 0 -0.07(-2.41%)
Jun 13, 2013 2.890 3.000 2.810 2.900 34,477 +0.01(+0.35%)
Jun 12, 2013 2.860 2.970 2.860 2.890 25,077 +0.01(+0.35%)
Jun 11, 2013 2.900 2.936 2.850 2.880 18,176 -0.05(-1.71%)
Jun 10, 2013 2.990 3.040 2.900 2.930 0 +0.00(+0.00%)
Jun 07, 2013 2.860 2.950 2.860 2.930 0 +0.08(+2.81%)
Jun 06, 2013 2.880 2.950 2.810 2.850 0 -0.01(-0.35%)
Jun 05, 2013 2.890 2.900 2.850 2.860 0 -0.04(-1.38%)
Jun 04, 2013 2.940 2.960 2.900 2.900 0 -0.05(-1.69%)
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.