Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Full House Rsts (NQ: FLL )

5.130 +0.120 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 19, 2024 4.960 5.140 4.960 5.130 52,384 +0.12(+2.40%)
Apr 18, 2024 4.950 5.145 4.950 5.010 71,641 +0.04(+0.80%)
Apr 17, 2024 4.990 5.040 4.930 4.970 30,391 -0.02(-0.40%)
Apr 16, 2024 4.970 5.075 4.870 4.990 37,839 +0.00(+0.00%)
Apr 15, 2024 5.210 5.210 4.920 4.990 74,070 -0.17(-3.29%)
Apr 12, 2024 5.100 5.180 5.100 5.160 35,132 -0.01(-0.19%)
Apr 11, 2024 5.120 5.290 5.110 5.170 82,850 +0.00(+0.00%)
Apr 10, 2024 5.060 5.330 5.060 5.170 84,025 -0.17(-3.18%)
Apr 09, 2024 5.400 5.470 5.320 5.340 23,581 -0.02(-0.37%)
Apr 08, 2024 5.540 5.620 5.290 5.360 91,745 -0.08(-1.47%)
Apr 05, 2024 5.180 5.460 5.180 5.440 37,055 +0.15(+2.84%)
Apr 04, 2024 5.390 5.470 5.200 5.290 53,037 -0.01(-0.19%)
Apr 03, 2024 5.170 5.370 5.170 5.300 48,499 +0.04(+0.76%)
Apr 02, 2024 5.370 5.468 5.150 5.260 72,613 -0.28(-5.05%)
Apr 01, 2024 5.530 5.720 5.427 5.540 72,304 -0.03(-0.54%)
Mar 28, 2024 5.800 5.940 5.530 5.570 103,186 -0.22(-3.80%)
Mar 27, 2024 5.600 5.790 5.600 5.790 92,924 +0.13(+2.30%)
Mar 26, 2024 5.500 5.700 5.450 5.660 84,438 +0.17(+3.10%)
Mar 25, 2024 5.060 5.520 5.060 5.490 102,382 +0.41(+8.07%)
Mar 22, 2024 4.980 5.120 4.980 5.080 167,435 +0.09(+1.80%)
Mar 21, 2024 4.780 5.140 4.780 4.990 294,437 +0.25(+5.27%)
Mar 20, 2024 4.690 4.810 4.650 4.740 78,266 +0.05(+1.07%)
Mar 19, 2024 4.650 4.780 4.630 4.690 41,645 +0.01(+0.21%)
Mar 18, 2024 4.820 4.930 4.660 4.680 49,064 -0.14(-2.90%)
Mar 15, 2024 4.610 4.840 4.510 4.820 189,479 +0.17(+3.66%)
Mar 14, 2024 4.720 4.765 4.550 4.650 99,135 -0.09(-1.90%)
Mar 13, 2024 4.990 4.990 4.704 4.740 95,937 -0.19(-3.85%)
Mar 12, 2024 5.020 5.155 4.920 4.930 67,099 -0.05(-1.00%)
Mar 11, 2024 4.960 5.090 4.890 4.980 79,696 -0.02(-0.40%)
Mar 08, 2024 5.200 5.343 4.920 5.000 59,503 -0.12(-2.34%)
Mar 07, 2024 5.240 5.240 4.950 5.120 59,994 -0.02(-0.39%)
Mar 06, 2024 4.980 5.330 4.761 5.140 191,420 +0.25(+5.11%)
Mar 05, 2024 5.040 5.159 4.850 4.890 50,989 -0.23(-4.49%)
Mar 04, 2024 5.460 5.460 5.050 5.120 52,925 -0.23(-4.30%)
Mar 01, 2024 5.140 5.440 5.020 5.350 96,506 +0.22(+4.29%)
Feb 29, 2024 5.220 5.260 5.010 5.130 60,203 +0.08(+1.58%)
Feb 28, 2024 5.040 5.070 4.945 5.050 67,760 -0.09(-1.75%)
Feb 27, 2024 4.940 5.180 4.940 5.140 54,222 +0.24(+4.90%)
Feb 26, 2024 4.790 4.980 4.730 4.900 51,348 +0.06(+1.24%)
Feb 23, 2024 4.800 4.900 4.744 4.840 36,243 +0.08(+1.68%)
Feb 22, 2024 4.720 4.880 4.650 4.760 104,844 +0.03(+0.63%)
Feb 21, 2024 4.630 4.840 4.550 4.730 79,505 +0.10(+2.16%)
Feb 20, 2024 4.880 4.885 4.600 4.630 79,468 -0.33(-6.65%)
Feb 16, 2024 5.090 5.140 4.920 4.960 57,877 -0.18(-3.50%)
Feb 15, 2024 5.110 5.230 5.000 5.140 133,692 +0.06(+1.18%)
Feb 14, 2024 5.090 5.160 4.920 5.080 60,455 +0.09(+1.80%)
Feb 13, 2024 5.280 5.355 4.950 4.990 122,210 -0.54(-9.76%)
Feb 12, 2024 5.350 5.670 5.350 5.530 116,035 +0.24(+4.54%)
Feb 09, 2024 5.060 5.380 5.060 5.290 112,595 +0.25(+4.96%)
Feb 08, 2024 4.730 5.060 4.580 5.040 139,986 +0.33(+7.01%)
Feb 07, 2024 4.760 4.790 4.650 4.710 87,864 -0.03(-0.63%)
Feb 06, 2024 4.510 4.770 4.510 4.740 146,625 +0.20(+4.41%)
Feb 05, 2024 4.610 4.610 4.420 4.540 103,051 -0.08(-1.73%)
Feb 02, 2024 4.650 4.730 4.589 4.620 47,221 -0.08(-1.70%)
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.