Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Full House Rsts (NQ: FLL )

5.220 +0.025 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 1.030 1.070 1.070 1.070 26,200 +0.02(+1.90%)
Aug 28, 2014 0.9900 1.127 0.9786 1.050 156,696 +0.09(+9.38%)
Aug 27, 2014 0.9523 0.9780 0.9500 0.9600 53,390 +0.02(+1.91%)
Aug 26, 2014 0.9800 0.9500 0.9400 0.9420 45,714 -0.01(-0.84%)
Aug 25, 2014 0.9700 0.9700 0.9304 0.9500 69,452 +0.07(+7.65%)
Aug 22, 2014 0.9600 0.9600 0.8700 0.8825 163,542 -0.08(-8.07%)
Aug 21, 2014 0.9601 0.9931 0.9600 0.9600 31,339 -0.01(-1.23%)
Aug 20, 2014 1.010 1.010 0.9700 0.9720 13,095 -0.01(-0.82%)
Aug 19, 2014 0.9901 1.020 0.9700 0.9800 26,346 -0.00(-0.20%)
Aug 18, 2014 0.9700 1.030 0.9700 0.9820 30,170 +0.02(+2.08%)
Aug 15, 2014 1.010 0.9700 0.9620 0.9620 56,114 -0.01(-0.82%)
Aug 14, 2014 0.9800 1.010 0.9699 0.9700 25,270 +0.00(+0.00%)
Aug 13, 2014 0.9900 1.010 0.9700 0.9700 27,675 -0.04(-3.96%)
Aug 12, 2014 0.9629 1.030 0.9629 1.010 47,379 +0.00(+0.00%)
Aug 11, 2014 0.9600 1.050 0.9600 1.010 192,663 +0.03(+3.06%)
Aug 08, 2014 1.100 1.110 0.9799 0.9800 228,180 -0.12(-10.91%)
Aug 07, 2014 1.210 1.220 1.030 1.100 735,443 -0.16(-12.70%)
Aug 06, 2014 1.250 1.290 1.250 1.260 16,612 -0.01(-0.79%)
Aug 05, 2014 1.320 1.330 1.250 1.270 26,584 -0.06(-4.51%)
Aug 04, 2014 1.340 1.370 1.300 1.330 15,758 -0.04(-2.92%)
Aug 01, 2014 1.390 1.440 1.300 1.370 114,048 -0.04(-2.84%)
Jul 31, 2014 1.410 1.420 1.360 1.410 53,720 +0.00(+0.00%)
Jul 30, 2014 1.380 1.440 1.380 1.410 34,603 +0.02(+1.44%)
Jul 29, 2014 1.380 1.430 1.380 1.390 28,688 -0.03(-2.11%)
Jul 28, 2014 1.416 1.420 1.380 1.420 75,726 +0.00(+0.00%)
Jul 25, 2014 1.430 1.450 1.400 1.420 64,420 -0.02(-1.39%)
Jul 24, 2014 1.450 1.450 1.430 1.440 8,255 +0.00(+0.00%)
Jul 23, 2014 1.410 1.440 1.410 1.440 115,748 +0.02(+1.41%)
Jul 22, 2014 1.450 1.480 1.410 1.420 77,355 +0.03(+2.16%)
Jul 21, 2014 1.440 1.440 1.380 1.390 36,186 +0.00(+0.00%)
Jul 18, 2014 1.450 1.450 1.380 1.390 41,438 -0.02(-1.42%)
Jul 17, 2014 1.430 1.450 1.360 1.410 36,074 -0.03(-2.08%)
Jul 16, 2014 1.392 1.450 1.392 1.440 16,160 +0.02(+1.41%)
Jul 15, 2014 1.430 1.450 1.370 1.420 36,554 +0.00(+0.00%)
Jul 14, 2014 1.430 1.490 1.390 1.420 69,385 -0.01(-0.70%)
Jul 11, 2014 1.416 1.502 1.416 1.430 25,822 +0.00(+0.00%)
Jul 10, 2014 1.460 1.470 1.420 1.430 10,926 +0.00(+0.00%)
Jul 09, 2014 1.450 1.590 1.373 1.430 18,998 +0.03(+2.14%)
Jul 08, 2014 1.530 1.530 1.360 1.400 81,372 -0.04(-2.91%)
Jul 07, 2014 1.470 1.550 1.430 1.442 56,046 -0.03(-1.90%)
Jul 03, 2014 1.440 1.470 1.470 1.470 9,700 +0.03(+2.08%)
Jul 02, 2014 1.420 1.470 1.420 1.440 29,203 +0.00(+0.00%)
Jul 01, 2014 1.380 1.470 1.360 1.440 78,221 +0.03(+2.13%)
Jun 30, 2014 1.300 1.500 1.300 1.410 310,821 +0.14(+11.02%)
Jun 27, 2014 1.270 1.429 1.180 1.270 401,346 -0.01(-0.78%)
Jun 26, 2014 1.300 1.300 1.220 1.280 162,381 -0.05(-3.76%)
Jun 25, 2014 1.350 1.370 1.260 1.330 161,762 -0.05(-3.62%)
Jun 24, 2014 1.380 1.440 1.360 1.380 68,659 -0.02(-1.43%)
Jun 23, 2014 1.390 1.450 1.370 1.400 24,678 +0.00(+0.00%)
Jun 20, 2014 1.420 1.440 1.390 1.400 109,665 -0.03(-2.10%)
Jun 19, 2014 1.400 1.450 1.390 1.430 76,533 +0.02(+1.42%)
Jun 18, 2014 1.460 1.460 1.390 1.410 58,138 -0.02(-1.40%)
Jun 17, 2014 1.440 1.460 1.420 1.430 37,517 -0.03(-2.05%)
Jun 16, 2014 1.460 1.490 1.440 1.460 37,319 -0.03(-2.01%)
Jun 13, 2014 1.460 1.510 1.460 1.490 28,833 +0.01(+0.68%)
Jun 12, 2014 1.500 1.530 1.460 1.480 41,940 -0.02(-1.33%)
Jun 11, 2014 1.490 1.510 1.470 1.500 36,238 +0.03(+2.04%)
Jun 10, 2014 1.490 1.540 1.460 1.470 37,127 -0.03(-2.00%)
Jun 06, 2014 1.550 1.550 1.475 1.500 48,806 +0.00(+0.00%)
Jun 05, 2014 1.460 1.500 1.460 1.500 46,240 +0.02(+1.35%)
Jun 04, 2014 1.490 1.540 1.460 1.480 212,366 +0.01(+0.69%)
Jun 03, 2014 1.440 1.500 1.440 1.470 7,942 -0.03(-2.01%)
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.