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

Full House Rsts (NQ: FLL )

5.195 -0.035 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2021 11.41 11.92 11.01 11.26 622,261 +0.35(+3.21%)
May 27, 2021 10.32 10.95 10.25 10.91 294,570 +0.69(+6.75%)
May 26, 2021 9.770 10.36 9.770 10.22 396,742 +0.40(+4.07%)
May 25, 2021 10.95 10.95 9.680 9.820 529,695 -0.98(-9.07%)
May 24, 2021 10.25 11.10 10.08 10.80 823,935 +0.67(+6.61%)
May 21, 2021 10.23 10.35 10.08 10.13 246,947 -0.05(-0.49%)
May 20, 2021 9.520 10.33 9.500 10.18 398,131 +0.66(+6.93%)
May 19, 2021 9.640 9.900 9.314 9.520 349,583 -0.49(-4.90%)
May 18, 2021 9.270 10.41 9.270 10.01 659,422 +0.74(+7.98%)
May 17, 2021 9.000 9.350 8.825 9.270 224,905 +0.21(+2.32%)
May 14, 2021 9.300 9.440 8.970 9.060 328,316 -0.16(-1.74%)
May 13, 2021 9.280 9.800 8.950 9.220 384,854 +0.04(+0.44%)
May 12, 2021 9.860 10.14 9.050 9.180 389,715 -0.78(-7.83%)
May 11, 2021 9.050 10.00 8.600 9.960 1,329,747 +0.51(+5.40%)
May 10, 2021 10.00 10.14 9.380 9.450 502,941 -0.53(-5.31%)
May 07, 2021 9.500 10.02 9.419 9.980 393,138 +0.55(+5.83%)
May 06, 2021 9.650 9.650 9.040 9.430 367,163 -0.31(-3.18%)
May 05, 2021 9.560 10.18 9.330 9.740 609,996 +0.27(+2.85%)
May 04, 2021 9.570 9.570 9.020 9.470 278,559 -0.19(-1.97%)
May 03, 2021 9.820 9.900 9.550 9.660 224,149 -0.10(-1.02%)
Apr 30, 2021 9.750 9.960 9.590 9.760 440,300 -0.15(-1.51%)
Apr 29, 2021 9.670 9.990 9.210 9.910 446,530 +0.32(+3.34%)
Apr 28, 2021 9.000 9.740 8.910 9.590 465,256 +0.66(+7.39%)
Apr 27, 2021 8.980 9.230 8.890 8.930 472,991 +0.03(+0.34%)
Apr 26, 2021 8.790 8.980 8.730 8.900 251,889 +0.20(+2.30%)
Apr 23, 2021 8.780 8.780 8.360 8.700 166,000 +0.00(+0.00%)
Apr 22, 2021 8.360 8.900 8.310 8.700 375,284 +0.41(+4.95%)
Apr 21, 2021 8.150 8.420 7.900 8.290 242,818 +0.12(+1.47%)
Apr 20, 2021 8.420 8.540 7.850 8.170 304,695 -0.31(-3.66%)
Apr 19, 2021 8.780 8.780 8.320 8.480 205,871 -0.32(-3.64%)
Apr 16, 2021 8.900 9.000 8.560 8.800 150,800 +0.00(+0.00%)
Apr 15, 2021 8.750 8.970 8.450 8.800 255,950 +0.13(+1.50%)
Apr 14, 2021 8.770 9.010 8.600 8.670 333,061 -0.04(-0.46%)
Apr 13, 2021 9.270 9.360 8.420 8.710 479,449 -0.68(-7.24%)
Apr 12, 2021 9.650 10.07 9.120 9.390 549,420 -0.11(-1.16%)
Apr 09, 2021 9.230 9.590 9.090 9.500 527,200 +0.21(+2.26%)
Apr 08, 2021 8.800 9.750 8.710 9.290 992,133 +0.47(+5.33%)
Apr 07, 2021 8.790 8.940 8.570 8.820 251,990 +0.02(+0.23%)
Apr 06, 2021 8.840 9.000 8.570 8.800 531,510 -0.06(-0.68%)
Apr 05, 2021 8.740 9.070 8.450 8.860 653,686 +0.20(+2.31%)
Apr 01, 2021 8.540 8.740 8.420 8.660 387,000 +0.15(+1.76%)
Mar 31, 2021 8.570 8.920 8.380 8.510 615,531 -0.14(-1.62%)
Mar 30, 2021 8.500 9.000 8.440 8.650 814,449 +0.19(+2.25%)
Mar 29, 2021 7.720 8.510 7.720 8.460 731,643 +0.37(+4.57%)
Mar 26, 2021 7.360 8.130 7.050 8.090 1,102,600 +0.68(+9.18%)
Mar 25, 2021 7.000 7.810 6.800 7.410 3,500,455 +0.73(+10.93%)
Mar 24, 2021 7.110 7.470 6.680 6.680 305,363 -0.37(-5.25%)
Mar 23, 2021 7.400 7.520 6.960 7.050 266,622 -0.35(-4.73%)
Mar 22, 2021 7.990 7.998 7.350 7.400 224,525 -0.47(-5.97%)
Mar 19, 2021 7.670 7.910 7.210 7.870 392,600 +0.39(+5.21%)
Mar 18, 2021 8.060 8.130 7.430 7.480 277,650 -0.52(-6.50%)
Mar 17, 2021 7.840 8.280 7.410 8.000 462,379 -0.35(-4.19%)
Mar 16, 2021 9.230 9.880 8.030 8.350 841,198 -0.58(-6.49%)
Mar 15, 2021 8.220 9.360 8.220 8.930 1,020,021 +0.58(+6.95%)
Mar 12, 2021 8.220 8.580 8.180 8.350 422,200 +0.11(+1.33%)
Mar 11, 2021 8.620 8.680 8.140 8.240 470,472 -0.21(-2.49%)
Mar 10, 2021 8.200 8.740 8.030 8.450 505,600 +0.36(+4.45%)
Mar 09, 2021 7.890 8.330 7.090 8.090 974,284 +0.43(+5.61%)
Mar 08, 2021 6.870 7.730 6.750 7.660 598,309 +0.74(+10.69%)
Mar 05, 2021 7.030 7.030 5.930 6.920 555,200 -0.10(-1.42%)
Mar 04, 2021 7.460 7.525 6.260 7.020 596,938 -0.48(-6.40%)
Mar 03, 2021 7.710 7.850 7.280 7.500 324,397 -0.19(-2.47%)
Mar 02, 2021 7.760 7.850 7.460 7.690 242,461 -0.06(-0.77%)
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.