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 UNCHANGED
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 31, 2022 7.000 7.150 6.822 7.040 131,836 +0.01(+0.14%)
May 27, 2022 7.060 7.150 6.900 7.030 308,214 -0.01(-0.14%)
May 26, 2022 6.500 7.220 6.500 7.040 299,607 +0.67(+10.52%)
May 25, 2022 6.090 6.420 6.090 6.370 273,514 +0.26(+4.26%)
May 24, 2022 6.280 6.317 5.940 6.110 243,559 -0.24(-3.78%)
May 23, 2022 6.450 6.562 6.120 6.350 233,475 -0.03(-0.47%)
May 20, 2022 6.890 6.890 6.290 6.380 306,347 -0.37(-5.48%)
May 19, 2022 6.510 6.830 6.500 6.750 395,409 +0.13(+1.96%)
May 18, 2022 6.970 7.135 6.560 6.620 402,055 -0.54(-7.54%)
May 17, 2022 7.120 7.265 6.990 7.160 206,384 +0.27(+3.92%)
May 16, 2022 6.730 7.170 6.730 6.890 292,182 +0.10(+1.47%)
May 13, 2022 6.110 6.875 6.110 6.790 675,979 +0.96(+16.47%)
May 12, 2022 5.550 6.069 5.440 5.830 1,038,916 +0.43(+7.96%)
May 11, 2022 6.280 6.370 5.270 5.400 1,002,723 -0.79(-12.76%)
May 10, 2022 6.700 6.750 5.735 6.190 1,546,851 -0.91(-12.82%)
May 09, 2022 7.770 7.805 7.070 7.100 538,010 -0.77(-9.78%)
May 06, 2022 8.000 8.240 7.750 7.870 392,912 -0.13(-1.62%)
May 05, 2022 8.420 8.460 7.980 8.000 276,824 -0.50(-5.88%)
May 04, 2022 8.540 8.589 8.250 8.500 266,938 +0.00(+0.00%)
May 03, 2022 8.900 8.963 8.380 8.500 353,072 -0.39(-4.39%)
May 02, 2022 9.010 9.340 8.785 8.890 153,544 -0.16(-1.77%)
Apr 29, 2022 9.220 9.400 9.000 9.050 180,931 -0.12(-1.31%)
Apr 28, 2022 9.150 9.300 8.940 9.170 128,426 +0.16(+1.78%)
Apr 27, 2022 9.110 9.270 8.920 9.010 111,926 -0.08(-0.88%)
Apr 26, 2022 9.160 9.290 8.995 9.090 175,659 -0.23(-2.47%)
Apr 25, 2022 9.310 9.475 9.050 9.320 191,639 -0.07(-0.75%)
Apr 22, 2022 9.360 9.500 9.160 9.390 180,987 +0.01(+0.11%)
Apr 21, 2022 9.780 9.850 9.210 9.380 149,787 -0.25(-2.60%)
Apr 20, 2022 9.740 9.858 9.590 9.630 78,388 -0.04(-0.41%)
Apr 19, 2022 9.720 10.00 9.560 9.670 273,919 +0.42(+4.54%)
Apr 18, 2022 9.640 9.640 9.180 9.250 125,828 -0.33(-3.44%)
Apr 14, 2022 9.660 9.750 9.490 9.580 93,628 -0.01(-0.10%)
Apr 13, 2022 9.480 9.740 9.450 9.590 71,680 +0.11(+1.16%)
Apr 12, 2022 9.600 9.750 9.360 9.480 152,436 -0.02(-0.21%)
Apr 11, 2022 9.320 9.520 9.240 9.500 113,534 +0.16(+1.71%)
Apr 08, 2022 9.470 9.560 9.070 9.340 148,304 -0.11(-1.16%)
Apr 07, 2022 9.660 9.790 9.440 9.450 137,598 -0.23(-2.38%)
Apr 06, 2022 9.510 9.730 9.175 9.680 243,437 +0.14(+1.47%)
Apr 05, 2022 9.720 9.835 9.500 9.540 100,022 -0.23(-2.35%)
Apr 04, 2022 9.600 10.02 9.370 9.770 121,461 +0.21(+2.20%)
Apr 01, 2022 9.690 9.800 9.540 9.560 127,271 -0.05(-0.52%)
Mar 31, 2022 9.720 9.790 9.510 9.610 165,642 -0.07(-0.72%)
Mar 30, 2022 9.850 9.910 9.530 9.680 101,153 -0.27(-2.71%)
Mar 29, 2022 9.860 10.12 9.840 9.950 137,424 +0.33(+3.43%)
Mar 28, 2022 9.470 9.620 9.180 9.620 113,450 +0.20(+2.12%)
Mar 25, 2022 9.900 9.900 9.310 9.420 198,474 -0.39(-3.98%)
Mar 24, 2022 10.00 10.15 9.740 9.810 137,220 -0.16(-1.60%)
Mar 23, 2022 10.14 10.37 9.910 9.970 113,882 -0.34(-3.30%)
Mar 22, 2022 10.45 10.59 10.06 10.31 130,969 -0.04(-0.39%)
Mar 21, 2022 10.64 10.64 10.11 10.35 144,097 -0.29(-2.73%)
Mar 18, 2022 9.710 10.74 9.600 10.64 384,335 +0.74(+7.47%)
Mar 17, 2022 9.400 9.990 9.400 9.900 123,480 +0.42(+4.43%)
Mar 16, 2022 9.080 9.500 9.030 9.480 140,859 +0.67(+7.60%)
Mar 15, 2022 8.800 8.930 8.680 8.810 210,215 +0.09(+1.03%)
Mar 14, 2022 9.080 9.210 8.680 8.720 207,461 -0.29(-3.22%)
Mar 11, 2022 9.510 9.562 8.950 9.010 163,381 -0.42(-4.45%)
Mar 10, 2022 9.130 9.710 9.040 9.430 237,458 -0.23(-2.38%)
Mar 09, 2022 8.910 9.980 8.490 9.660 723,900 +1.50(+18.38%)
Mar 08, 2022 7.670 8.260 7.400 8.160 301,395 +0.26(+3.29%)
Mar 07, 2022 8.370 8.456 7.750 7.900 681,800 -0.48(-5.73%)
Mar 04, 2022 8.460 8.560 8.180 8.380 242,186 -0.27(-3.12%)
Mar 03, 2022 9.040 9.040 8.553 8.650 134,670 -0.34(-3.78%)
Mar 02, 2022 8.320 9.020 8.320 8.990 244,885 +0.69(+8.31%)
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.