Skip to main content

Full House Rsts (NQ: FLL )

5.370 +0.240 (+4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 5.240 5.458 5.135 5.370 51,555 +0.24(+4.68%)
Apr 22, 2024 5.220 5.220 5.040 5.130 47,417 +0.00(+0.00%)
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.