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 22, 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 30, 2019 2.010 2.040 1.910 2.020 15,800 -0.02(-0.98%)
Aug 29, 2019 1.990 2.040 1.980 2.040 15,551 +0.10(+5.15%)
Aug 28, 2019 2.000 2.000 1.936 1.940 1,675 +0.02(+1.04%)
Aug 27, 2019 1.960 1.990 1.900 1.920 9,852 -0.10(-4.95%)
Aug 26, 2019 2.020 2.020 1.900 2.020 13,702 +0.01(+0.50%)
Aug 23, 2019 1.990 2.100 1.990 2.010 53,800 +0.05(+2.55%)
Aug 22, 2019 1.890 1.960 1.880 1.960 27,727 +0.09(+4.81%)
Aug 21, 2019 1.950 1.950 1.859 1.870 7,351 -0.13(-6.50%)
Aug 20, 2019 1.850 2.000 1.850 2.000 3,092 +0.20(+11.11%)
Aug 19, 2019 1.820 1.900 1.800 1.800 12,586 -0.06(-3.23%)
Aug 16, 2019 1.830 1.860 1.760 1.860 14,200 +0.05(+2.76%)
Aug 15, 2019 1.870 1.870 1.800 1.810 17,877 -0.06(-3.21%)
Aug 14, 2019 1.880 2.040 1.820 1.870 93,446 +0.00(+0.00%)
Aug 13, 2019 1.880 1.890 1.850 1.870 7,718 +0.01(+0.54%)
Aug 12, 2019 1.820 2.010 1.820 1.860 32,980 +0.06(+3.33%)
Aug 09, 2019 1.740 1.820 1.709 1.800 64,000 +0.08(+4.65%)
Aug 08, 2019 1.760 1.775 1.700 1.720 19,682 -0.02(-1.15%)
Aug 07, 2019 1.788 1.788 1.690 1.740 15,799 +0.04(+2.35%)
Aug 06, 2019 1.740 1.910 1.700 1.700 147,043 -0.04(-2.30%)
Aug 05, 2019 1.730 1.900 1.710 1.740 167,169 -0.05(-2.79%)
Aug 02, 2019 1.800 1.820 1.750 1.790 22,500 -0.03(-1.65%)
Aug 01, 2019 1.900 1.910 1.730 1.820 52,031 -0.08(-4.21%)
Jul 31, 2019 1.840 2.050 1.840 1.900 89,614 +0.07(+3.83%)
Jul 30, 2019 1.720 1.880 1.720 1.830 45,837 +0.11(+6.40%)
Jul 29, 2019 1.790 1.830 1.720 1.720 73,770 -0.04(-2.27%)
Jul 26, 2019 1.800 1.880 1.760 1.760 56,400 -0.03(-1.68%)
Jul 25, 2019 1.830 1.830 1.790 1.790 23,434 -0.03(-1.65%)
Jul 24, 2019 1.820 1.820 1.780 1.820 42,179 +0.00(+0.00%)
Jul 23, 2019 1.890 1.890 1.790 1.820 73,711 -0.06(-3.19%)
Jul 22, 2019 1.820 1.900 1.820 1.880 28,671 +0.04(+2.17%)
Jul 19, 2019 1.850 1.880 1.789 1.840 37,500 -0.01(-0.54%)
Jul 18, 2019 1.890 1.900 1.820 1.850 26,996 -0.02(-1.07%)
Jul 17, 2019 1.900 1.940 1.870 1.870 64,880 -0.03(-1.58%)
Jul 16, 2019 1.880 1.900 1.869 1.900 22,673 +0.02(+1.06%)
Jul 15, 2019 1.880 1.900 1.865 1.880 15,058 +0.01(+0.53%)
Jul 12, 2019 1.890 1.900 1.869 1.870 36,600 +0.01(+0.54%)
Jul 11, 2019 1.860 1.920 1.860 1.860 33,889 +0.01(+0.54%)
Jul 10, 2019 1.850 1.880 1.800 1.850 202,457 +0.02(+1.09%)
Jul 09, 2019 1.850 1.880 1.810 1.830 61,677 -0.01(-0.54%)
Jul 08, 2019 1.780 1.880 1.780 1.840 172,467 +0.09(+5.14%)
Jul 05, 2019 1.870 1.900 1.750 1.750 95,500 -0.14(-7.41%)
Jul 03, 2019 1.870 1.950 1.850 1.890 15,200 +0.03(+1.61%)
Jul 02, 2019 1.860 1.920 1.856 1.860 71,714 -0.02(-1.06%)
Jul 01, 2019 1.870 1.948 1.840 1.880 78,164 +0.01(+0.53%)
Jun 28, 2019 1.850 1.900 1.829 1.870 42,300 +0.02(+1.08%)
Jun 27, 2019 1.700 1.900 1.700 1.850 393,577 +0.24(+14.91%)
Jun 26, 2019 1.900 1.900 1.600 1.610 132,223 -0.26(-13.90%)
Jun 25, 2019 2.000 2.000 1.830 1.870 82,786 -0.12(-6.03%)
Jun 24, 2019 1.990 2.000 1.960 1.990 15,329 +0.01(+0.51%)
Jun 21, 2019 1.931 2.040 1.931 1.980 10,900 -0.02(-1.00%)
Jun 20, 2019 2.010 2.050 1.960 2.000 212,607 +0.00(+0.00%)
Jun 19, 2019 1.980 2.050 1.950 2.000 140,581 +0.00(+0.00%)
Jun 18, 2019 2.020 2.050 2.000 2.000 63,550 -0.04(-1.96%)
Jun 17, 2019 2.040 2.050 2.020 2.040 37,822 +0.02(+0.99%)
Jun 14, 2019 2.060 2.060 2.020 2.020 15,300 -0.04(-1.96%)
Jun 13, 2019 2.050 2.110 2.050 2.060 15,734 +0.01(+0.50%)
Jun 12, 2019 2.030 2.070 2.010 2.050 47,086 -0.01(-0.49%)
Jun 11, 2019 2.080 2.080 2.030 2.060 24,641 +0.00(+0.00%)
Jun 10, 2019 2.100 2.100 2.040 2.060 26,180 +0.01(+0.49%)
Jun 07, 2019 2.100 2.100 2.030 2.050 38,700 +0.02(+0.99%)
Jun 06, 2019 2.090 2.100 2.030 2.030 36,037 -0.02(-0.98%)
Jun 05, 2019 2.070 2.110 2.050 2.050 50,503 +0.02(+0.99%)
Jun 04, 2019 2.010 2.060 1.990 2.030 22,860 -0.03(-1.46%)
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.