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

Full House Rsts (NQ: FLL )

5.220 +0.025 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 08, 2023 6.480 6.480 6.150 6.260 135,767 -0.13(-2.03%)
May 05, 2023 6.760 6.760 6.350 6.390 97,767 -0.22(-3.33%)
May 04, 2023 6.760 6.805 6.550 6.610 90,128 -0.22(-3.22%)
May 03, 2023 7.040 7.080 6.790 6.830 70,287 -0.15(-2.15%)
May 02, 2023 7.180 7.220 6.910 6.980 47,127 -0.20(-2.79%)
May 01, 2023 7.030 7.400 7.010 7.180 99,400 +0.14(+1.99%)
Apr 28, 2023 6.840 7.120 6.840 7.040 37,671 +0.16(+2.33%)
Apr 27, 2023 6.980 6.985 6.860 6.880 38,894 +0.01(+0.15%)
Apr 26, 2023 6.750 7.020 6.640 6.870 135,373 +0.12(+1.78%)
Apr 25, 2023 6.810 6.960 6.750 6.750 38,311 -0.16(-2.32%)
Apr 24, 2023 6.840 7.050 6.755 6.910 37,204 +0.03(+0.44%)
Apr 21, 2023 6.820 6.940 6.810 6.880 82,220 +0.02(+0.29%)
Apr 20, 2023 6.950 7.039 6.760 6.860 47,682 -0.18(-2.56%)
Apr 19, 2023 7.070 7.109 6.950 7.040 34,751 -0.10(-1.40%)
Apr 18, 2023 7.000 7.270 6.980 7.140 74,256 +0.24(+3.48%)
Apr 17, 2023 6.840 6.900 6.610 6.900 73,885 +0.05(+0.73%)
Apr 14, 2023 7.000 7.000 6.700 6.850 69,499 -0.10(-1.44%)
Apr 13, 2023 6.850 6.980 6.750 6.950 58,797 +0.15(+2.21%)
Apr 12, 2023 7.150 7.150 6.750 6.800 42,475 -0.21(-3.00%)
Apr 11, 2023 7.020 7.135 6.770 7.010 111,426 +0.04(+0.57%)
Apr 10, 2023 6.740 6.990 6.740 6.970 49,477 +0.14(+2.05%)
Apr 06, 2023 6.790 6.830 6.650 6.830 42,608 +0.07(+1.04%)
Apr 05, 2023 7.040 7.070 6.640 6.760 64,009 -0.28(-3.98%)
Apr 04, 2023 7.160 7.200 6.970 7.040 66,023 -0.19(-2.63%)
Apr 03, 2023 7.300 7.320 7.010 7.230 88,757 +0.00(+0.00%)
Mar 31, 2023 7.080 7.298 7.060 7.230 83,249 +0.18(+2.55%)
Mar 30, 2023 6.910 7.115 6.900 7.050 66,142 +0.20(+2.92%)
Mar 29, 2023 6.900 6.940 6.630 6.850 59,844 +0.07(+1.03%)
Mar 28, 2023 6.820 7.060 6.620 6.780 89,133 -0.13(-1.88%)
Mar 27, 2023 6.990 7.082 6.800 6.910 57,659 +0.01(+0.14%)
Mar 24, 2023 6.750 6.940 6.700 6.900 86,798 +0.14(+2.07%)
Mar 23, 2023 7.170 7.280 6.705 6.760 116,864 -0.37(-5.19%)
Mar 22, 2023 7.490 7.760 7.110 7.130 102,109 -0.36(-4.81%)
Mar 21, 2023 7.480 7.820 7.380 7.490 81,972 +0.21(+2.88%)
Mar 20, 2023 7.790 7.790 7.270 7.280 95,060 -0.39(-5.08%)
Mar 17, 2023 7.470 7.710 7.470 7.670 154,055 +0.06(+0.79%)
Mar 16, 2023 7.410 7.700 7.380 7.610 114,127 +0.05(+0.66%)
Mar 15, 2023 7.800 7.800 7.260 7.560 94,591 -0.36(-4.55%)
Mar 14, 2023 8.090 8.120 7.760 7.920 88,886 +0.15(+1.93%)
Mar 13, 2023 7.740 8.020 7.600 7.770 92,613 -0.10(-1.27%)
Mar 10, 2023 8.450 8.500 7.800 7.870 141,367 -0.54(-6.48%)
Mar 09, 2023 8.780 9.000 8.415 8.415 93,686 -0.46(-5.13%)
Mar 08, 2023 9.770 9.845 8.506 8.870 333,145 -1.06(-10.67%)
Mar 07, 2023 9.870 9.970 9.715 9.930 126,458 +0.14(+1.43%)
Mar 06, 2023 9.930 10.00 9.540 9.790 88,616 -0.10(-1.01%)
Mar 03, 2023 9.840 10.08 9.750 9.890 65,934 +0.08(+0.82%)
Mar 02, 2023 9.700 9.890 9.700 9.810 36,099 +0.04(+0.41%)
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.