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 (%)
Oct 29, 2021 9.690 10.49 9.500 9.950 746,882 -0.44(-4.23%)
Oct 28, 2021 10.79 10.96 10.27 10.39 245,615 -0.39(-3.62%)
Oct 27, 2021 10.89 11.06 10.73 10.78 119,144 -0.16(-1.46%)
Oct 26, 2021 11.10 10.87 10.94 129,732 -0.16(-1.44%)
Oct 25, 2021 11.12 11.32 11.01 11.10 132,787 -0.04(-0.36%)
Oct 22, 2021 11.30 11.31 10.90 11.14 202,437 -0.20(-1.76%)
Oct 21, 2021 11.30 11.43 11.23 11.34 97,667 +0.09(+0.80%)
Oct 20, 2021 11.35 11.53 11.02 11.25 187,912 -0.08(-0.71%)
Oct 19, 2021 11.74 11.74 11.25 11.33 153,461 -0.36(-3.08%)
Oct 18, 2021 11.53 11.75 11.32 11.69 131,892 +0.07(+0.60%)
Oct 15, 2021 12.09 12.14 11.45 11.62 260,652 -0.19(-1.61%)
Oct 14, 2021 12.00 12.15 11.68 11.81 161,074 -0.09(-0.76%)
Oct 13, 2021 12.12 12.17 11.40 11.90 231,089 -0.12(-1.00%)
Oct 12, 2021 11.74 12.07 11.72 12.02 142,889 +0.32(+2.74%)
Oct 11, 2021 11.76 11.99 11.60 11.70 186,360 +0.11(+0.95%)
Oct 08, 2021 12.05 12.07 11.51 11.59 186,822 -0.24(-2.03%)
Oct 07, 2021 11.57 12.18 11.50 11.83 415,103 +0.38(+3.32%)
Oct 06, 2021 11.01 11.50 10.84 11.45 318,942 +0.26(+2.32%)
Oct 05, 2021 11.30 11.65 10.78 11.19 304,346 -0.18(-1.58%)
Oct 04, 2021 11.62 11.75 11.11 11.37 364,323 -0.25(-2.15%)
Oct 01, 2021 10.59 11.71 10.47 11.62 733,167 +1.01(+9.52%)
Sep 30, 2021 9.880 10.91 9.500 10.61 2,021,157 +0.83(+8.49%)
Sep 29, 2021 9.400 10.03 9.000 9.780 993,041 +0.40(+4.26%)
Sep 28, 2021 9.290 9.570 8.950 9.380 302,542 +0.08(+0.86%)
Sep 27, 2021 9.340 9.730 9.260 9.300 343,690 +0.09(+0.98%)
Sep 24, 2021 8.950 9.360 8.640 9.210 421,157 +0.19(+2.11%)
Sep 23, 2021 8.910 9.210 8.910 9.020 181,051 +0.21(+2.38%)
Sep 22, 2021 8.490 8.880 8.490 8.810 174,062 +0.42(+5.01%)
Sep 21, 2021 8.360 8.500 8.150 8.390 131,017 +0.07(+0.84%)
Sep 20, 2021 8.300 8.430 8.060 8.320 255,627 -0.30(-3.48%)
Sep 17, 2021 8.380 8.850 8.380 8.620 297,886 +0.30(+3.61%)
Sep 16, 2021 8.020 8.430 8.020 8.320 216,126 +0.31(+3.87%)
Sep 15, 2021 8.370 8.433 7.950 8.010 460,698 -0.36(-4.30%)
Sep 14, 2021 8.600 8.790 8.360 8.370 204,386 -0.21(-2.45%)
Sep 13, 2021 8.770 8.770 8.280 8.580 130,187 -0.13(-1.49%)
Sep 10, 2021 8.610 9.100 8.585 8.710 295,199 +0.22(+2.59%)
Sep 09, 2021 8.350 8.830 8.290 8.490 98,851 +0.09(+1.07%)
Sep 08, 2021 8.860 8.910 8.350 8.400 298,206 -0.51(-5.72%)
Sep 07, 2021 8.350 9.150 8.350 8.910 227,536 +0.58(+6.96%)
Sep 03, 2021 8.350 8.350 7.960 8.330 213,243 +0.04(+0.48%)
Sep 02, 2021 8.420 8.490 8.260 8.290 175,052 -0.09(-1.07%)
Sep 01, 2021 8.610 8.630 8.350 8.380 127,949 -0.20(-2.33%)
Aug 31, 2021 8.490 8.700 8.350 8.580 110,716 +0.17(+2.02%)
Aug 30, 2021 8.490 8.617 8.230 8.410 171,701 -0.22(-2.55%)
Aug 27, 2021 8.260 8.740 8.260 8.630 171,745 +0.34(+4.10%)
Aug 26, 2021 8.380 8.410 8.170 8.290 149,588 -0.10(-1.19%)
Aug 25, 2021 8.630 8.640 8.330 8.390 170,653 -0.15(-1.76%)
Aug 24, 2021 7.990 8.830 7.990 8.540 315,402 +0.65(+8.24%)
Aug 23, 2021 7.840 8.110 7.780 7.890 236,781 +0.12(+1.54%)
Aug 20, 2021 7.500 7.780 7.500 7.770 130,476 +0.22(+2.91%)
Aug 19, 2021 7.580 7.740 7.470 7.550 152,922 -0.14(-1.82%)
Aug 18, 2021 7.800 7.940 7.470 7.690 304,528 -0.07(-0.90%)
Aug 17, 2021 8.050 8.125 7.560 7.760 394,301 -0.39(-4.79%)
Aug 16, 2021 8.390 8.433 8.020 8.150 211,577 -0.40(-4.68%)
Aug 13, 2021 9.220 9.220 8.380 8.550 230,891 -0.66(-7.17%)
Aug 12, 2021 8.840 9.290 8.540 9.210 364,237 +0.38(+4.30%)
Aug 11, 2021 8.580 8.980 8.270 8.830 733,575 +0.71(+8.74%)
Aug 10, 2021 8.390 8.445 8.020 8.120 283,373 -0.27(-3.22%)
Aug 09, 2021 8.400 8.484 8.090 8.390 130,036 -0.03(-0.36%)
Aug 06, 2021 8.200 8.540 8.120 8.420 176,734 +0.35(+4.34%)
Aug 05, 2021 7.710 8.100 7.690 8.070 139,858 +0.36(+4.67%)
Aug 04, 2021 7.980 8.160 7.680 7.710 187,385 -0.32(-3.99%)
Aug 03, 2021 8.190 8.250 7.840 8.030 200,448 -0.18(-2.19%)
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.