Skip to main content

Full House Rsts (NQ: FLL )

5.800 +0.130 (+2.29%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 8.710 8.860 8.210 8.300 252,243 -0.50(-5.68%)
Feb 28, 2022 8.750 9.032 8.630 8.800 205,951 -0.13(-1.46%)
Feb 25, 2022 8.990 9.140 8.860 8.930 243,632 -0.04(-0.45%)
Feb 24, 2022 8.170 9.050 8.121 8.970 222,798 +0.27(+3.10%)
Feb 23, 2022 8.880 9.085 8.670 8.700 119,160 -0.05(-0.57%)
Feb 22, 2022 8.610 8.930 8.415 8.750 165,106 +0.00(+0.00%)
Feb 18, 2022 8.750 0 -0.25(-2.78%)
Feb 17, 2022 9.170 9.230 8.930 9.000 120,408 -0.34(-3.64%)
Feb 16, 2022 9.040 9.400 8.970 9.340 221,595 +0.17(+1.85%)
Feb 15, 2022 9.000 9.280 8.990 9.170 206,320 +0.37(+4.20%)
Feb 14, 2022 8.950 9.190 8.690 8.800 118,235 -0.11(-1.23%)
Feb 11, 2022 9.050 9.270 8.740 8.910 211,462 -0.16(-1.76%)
Feb 10, 2022 9.000 9.580 9.000 9.070 210,393 -0.15(-1.63%)
Feb 09, 2022 8.750 9.240 8.740 9.220 257,848 +0.56(+6.47%)
Feb 08, 2022 8.270 8.770 8.260 8.660 173,137 +0.32(+3.84%)
Feb 07, 2022 8.090 8.400 8.030 8.340 160,886 +0.25(+3.09%)
Feb 04, 2022 8.130 8.190 7.930 8.090 223,794 +0.02(+0.25%)
Feb 03, 2022 8.080 7.950 8.070 308,886 -0.10(-1.22%)
Feb 02, 2022 8.650 8.650 8.030 8.170 318,729 -0.43(-5.00%)
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.