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

Full House Rsts (NQ: FLL )

5.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2014 2.020 2.020 1.990 1.995 9,168 -0.00(-0.25%)
Apr 29, 2014 2.000 2.020 1.960 2.000 20,099 +0.00(+0.00%)
Apr 28, 2014 2.070 2.070 2.000 2.000 23,978 -0.08(-3.61%)
Apr 25, 2014 2.100 2.100 2.050 2.075 11,358 -0.00(-0.24%)
Apr 24, 2014 2.150 2.150 2.050 2.080 15,104 -0.03(-1.42%)
Apr 23, 2014 2.080 2.110 2.060 2.110 55,135 +0.00(+0.00%)
Apr 22, 2014 2.080 2.120 2.040 2.110 40,068 +0.04(+1.93%)
Apr 21, 2014 2.050 2.070 2.030 2.070 37,006 +0.05(+2.54%)
Apr 17, 2014 2.010 2.019 2.019 2.019 5,100 -0.01(-0.55%)
Apr 16, 2014 2.010 2.030 2.000 2.030 7,312 +0.01(+0.54%)
Apr 15, 2014 2.050 2.050 2.010 2.019 9,483 +0.01(+0.45%)
Apr 14, 2014 2.050 2.050 2.010 2.010 19,000 -0.05(-2.43%)
Apr 11, 2014 2.070 2.100 2.010 2.060 65,190 +0.01(+0.49%)
Apr 10, 2014 2.050 2.070 2.050 2.050 18,332 +0.02(+0.99%)
Apr 09, 2014 2.070 2.070 2.010 2.030 16,455 +0.00(+0.00%)
Apr 08, 2014 2.010 2.100 2.010 2.030 7,042 -0.02(-0.98%)
Apr 07, 2014 2.150 2.150 2.000 2.050 47,241 -0.06(-2.84%)
Apr 04, 2014 2.150 2.230 2.100 2.110 25,746 +0.02(+0.96%)
Apr 03, 2014 2.100 2.140 2.090 2.090 17,075 -0.02(-0.95%)
Apr 02, 2014 2.192 2.200 2.100 2.110 87,401 -0.05(-2.31%)
Apr 01, 2014 2.140 2.222 2.140 2.160 44,325 -0.01(-0.46%)
Mar 31, 2014 2.210 2.230 2.052 2.170 51,107 -0.01(-0.46%)
Mar 28, 2014 2.150 2.188 2.150 2.180 4,913 +0.00(+0.00%)
Mar 27, 2014 2.090 2.229 2.070 2.180 62,260 +0.09(+4.31%)
Mar 26, 2014 2.270 2.270 1.920 2.090 288,273 -0.18(-7.93%)
Mar 25, 2014 2.330 2.430 2.270 2.270 24,392 -0.06(-2.58%)
Mar 24, 2014 2.400 2.489 2.320 2.330 27,842 -0.08(-3.32%)
Mar 21, 2014 2.410 2.410 2.390 2.410 34,474 +0.00(+0.00%)
Mar 20, 2014 2.400 2.420 2.390 2.410 20,670 +0.01(+0.42%)
Mar 19, 2014 2.430 2.430 2.398 2.400 4,403 +0.00(+0.00%)
Mar 18, 2014 2.360 2.430 2.360 2.400 53,079 +0.02(+0.84%)
Mar 17, 2014 2.430 2.430 2.350 2.380 99,227 -0.04(-1.65%)
Mar 14, 2014 2.420 2.420 2.400 2.420 20,793 +0.00(+0.00%)
Mar 13, 2014 2.410 2.430 2.400 2.420 17,591 -0.01(-0.41%)
Mar 12, 2014 2.480 2.480 2.410 2.430 11,900 -0.05(-2.02%)
Mar 11, 2014 2.460 2.480 2.420 2.480 37,108 +0.03(+1.22%)
Mar 10, 2014 2.390 2.470 2.390 2.450 31,539 +0.00(+0.00%)
Mar 07, 2014 2.473 2.473 2.400 2.450 12,615 +0.00(+0.00%)
Mar 06, 2014 2.490 2.510 2.400 2.450 49,985 -0.03(-1.21%)
Mar 05, 2014 2.470 2.480 2.404 2.480 21,540 +0.03(+1.22%)
Mar 04, 2014 2.460 2.559 2.440 2.450 32,861 -0.02(-0.81%)
Mar 03, 2014 2.400 2.490 2.400 2.470 33,415 +0.08(+3.35%)
Feb 28, 2014 2.470 2.470 2.370 2.390 25,001 -0.05(-2.21%)
Feb 27, 2014 2.410 2.510 2.400 2.444 29,073 +0.04(+1.83%)
Feb 26, 2014 2.500 2.500 2.400 2.400 54,754 -0.12(-4.76%)
Feb 25, 2014 2.550 2.580 2.510 2.520 16,763 -0.03(-1.18%)
Feb 24, 2014 2.500 2.550 2.480 2.550 20,743 +0.00(+0.00%)
Feb 21, 2014 2.510 2.550 2.510 2.550 8,901 +0.05(+2.00%)
Feb 20, 2014 2.500 2.540 2.480 2.500 29,238 -0.01(-0.40%)
Feb 19, 2014 2.540 2.554 2.460 2.510 108,287 -0.03(-1.18%)
Feb 18, 2014 2.620 2.640 2.520 2.540 19,395 -0.06(-2.31%)
Feb 14, 2014 2.550 2.600 2.600 2.600 36,700 +0.07(+2.59%)
Feb 13, 2014 2.520 2.550 2.520 2.534 7,890 +0.00(+0.17%)
Feb 12, 2014 2.500 2.530 2.500 2.530 12,910 +0.01(+0.40%)
Feb 11, 2014 2.470 2.528 2.461 2.520 19,471 +0.07(+2.86%)
Feb 10, 2014 2.430 2.530 2.400 2.450 22,173 -0.01(-0.41%)
Feb 07, 2014 2.440 2.490 2.420 2.460 27,095 +0.04(+1.65%)
Feb 06, 2014 2.400 2.440 2.370 2.420 47,426 +0.03(+1.26%)
Feb 05, 2014 2.350 2.420 2.350 2.390 19,004 +0.03(+1.27%)
Feb 04, 2014 2.370 2.410 2.358 2.360 41,450 +0.02(+0.85%)
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.