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

Full House Rsts (NQ: FLL )

4.860 -0.120 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 5.020 5.167 4.830 4.860 177,026 -0.12(-2.41%)
Nov 21, 2024 4.820 5.110 4.790 4.980 290,540 +0.20(+4.18%)
Nov 20, 2024 4.690 4.850 4.640 4.780 222,494 +0.08(+1.70%)
Nov 19, 2024 4.650 4.805 4.580 4.700 182,274 +0.05(+1.08%)
Nov 18, 2024 4.600 4.730 4.520 4.650 176,402 +0.11(+2.42%)
Nov 15, 2024 4.700 4.710 4.520 4.540 204,409 -0.11(-2.37%)
Nov 14, 2024 4.860 4.890 4.630 4.650 156,815 -0.18(-3.73%)
Nov 13, 2024 4.930 4.990 4.810 4.830 141,547 -0.04(-0.82%)
Nov 12, 2024 5.000 5.100 4.850 4.870 190,417 -0.15(-2.99%)
Nov 11, 2024 5.090 5.090 4.970 5.020 120,760 +0.00(+0.00%)
Nov 08, 2024 4.890 5.050 4.810 5.020 207,534 +0.11(+2.24%)
Nov 07, 2024 5.060 5.480 4.880 4.910 234,693 -0.43(-8.05%)
Nov 06, 2024 5.390 5.500 5.010 5.340 295,109 +0.22(+4.30%)
Nov 05, 2024 5.170 5.350 5.020 5.120 110,901 -0.07(-1.35%)
Nov 04, 2024 5.130 5.320 5.100 5.190 85,381 +0.06(+1.17%)
Nov 01, 2024 5.140 5.230 5.090 5.130 80,454 +0.04(+0.79%)
Oct 31, 2024 5.240 5.280 5.090 5.090 49,439 -0.11(-2.12%)
Oct 30, 2024 5.040 5.320 5.040 5.200 106,112 +0.15(+2.97%)
Oct 29, 2024 4.960 5.050 4.960 5.050 71,021 +0.05(+1.00%)
Oct 28, 2024 5.010 5.030 4.960 5.000 55,792 +0.03(+0.60%)
Oct 25, 2024 5.000 5.060 4.960 4.970 74,395 -0.02(-0.40%)
Oct 24, 2024 4.990 5.030 4.930 4.990 42,240 +0.01(+0.20%)
Oct 23, 2024 4.950 5.005 4.900 4.980 48,937 +0.01(+0.20%)
Oct 22, 2024 4.980 5.040 4.930 4.970 70,110 -0.03(-0.60%)
Oct 21, 2024 5.040 5.050 4.960 5.000 66,231 -0.03(-0.60%)
Oct 18, 2024 5.010 5.030 4.970 5.030 60,183 +0.02(+0.40%)
Oct 17, 2024 5.030 5.050 4.970 5.010 93,232 +0.01(+0.30%)
Oct 16, 2024 5.040 5.050 4.970 4.995 83,210 +0.00(+0.10%)
Oct 15, 2024 4.970 5.020 4.960 4.990 50,272 +0.01(+0.20%)
Oct 14, 2024 4.960 5.020 4.930 4.980 69,793 -0.01(-0.20%)
Oct 11, 2024 5.030 5.050 4.970 4.990 64,915 +0.00(+0.00%)
Oct 10, 2024 4.940 5.040 4.940 4.990 59,732 +0.01(+0.20%)
Oct 09, 2024 4.980 5.100 4.955 4.980 88,180 -0.02(-0.40%)
Oct 08, 2024 5.020 5.030 4.965 5.000 25,421 +0.00(+0.00%)
Oct 07, 2024 4.980 5.070 4.960 5.000 51,236 +0.01(+0.20%)
Oct 04, 2024 4.920 5.020 4.860 4.990 78,556 +0.16(+3.31%)
Oct 03, 2024 4.900 4.920 4.800 4.830 75,551 -0.11(-2.23%)
Oct 02, 2024 4.850 4.960 4.800 4.940 67,977 +0.07(+1.44%)
Oct 01, 2024 5.040 5.040 4.865 4.870 109,082 -0.15(-2.99%)
Sep 30, 2024 4.945 5.030 4.945 5.020 37,205 +0.02(+0.40%)
Sep 27, 2024 5.040 5.105 4.980 5.000 53,269 +0.05(+1.01%)
Sep 26, 2024 4.800 5.010 4.750 4.950 124,986 +0.21(+4.43%)
Sep 25, 2024 4.800 4.820 4.650 4.740 76,532 -0.04(-0.84%)
Sep 24, 2024 4.850 4.900 4.765 4.780 166,563 -0.08(-1.65%)
Sep 23, 2024 4.950 4.970 4.820 4.860 176,994 -0.06(-1.22%)
Sep 20, 2024 4.910 5.000 4.782 4.920 404,265 -0.06(-1.20%)
Sep 19, 2024 5.120 5.145 4.920 4.980 155,642 +0.00(+0.00%)
Sep 18, 2024 5.060 5.200 4.970 4.980 71,971 -0.12(-2.35%)
Sep 17, 2024 5.100 5.150 5.020 5.100 87,164 +0.02(+0.39%)
Sep 16, 2024 5.120 5.170 4.970 5.080 66,679 +0.00(+0.00%)
Sep 13, 2024 4.980 5.135 4.945 5.080 63,009 +0.17(+3.46%)
Sep 12, 2024 5.000 5.000 4.850 4.910 56,802 -0.03(-0.61%)
Sep 11, 2024 4.970 4.990 4.870 4.940 30,634 -0.07(-1.40%)
Sep 10, 2024 4.890 5.040 4.890 5.010 30,966 +0.03(+0.60%)
Sep 09, 2024 4.940 5.013 4.920 4.980 47,737 +0.06(+1.22%)
Sep 06, 2024 5.010 5.010 4.860 4.920 34,960 -0.07(-1.40%)
Sep 05, 2024 4.990 5.050 4.930 4.990 20,765 +0.04(+0.81%)
Sep 04, 2024 4.940 5.050 4.900 4.950 35,805 -0.03(-0.60%)
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.