Stock Quote

Full House Rsts (NQ: FLL )

8.800 USD UNCHANGED
Official Closing Price Updated: 5:40 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 8.900 9.000 8.560 8.800 150,888 +0.00(+0.00%)
Apr 15, 2021 8.750 8.970 8.450 8.800 255,950 +0.13(+1.50%)
Apr 14, 2021 8.770 9.010 8.600 8.670 333,061 -0.04(-0.46%)
Apr 13, 2021 9.270 9.360 8.420 8.710 479,449 -0.68(-7.24%)
Apr 12, 2021 9.650 10.07 9.120 9.390 549,420 -0.11(-1.16%)
Apr 09, 2021 9.230 9.590 9.090 9.500 527,200 +0.21(+2.26%)
Apr 08, 2021 8.800 9.750 8.710 9.290 992,133 +0.47(+5.33%)
Apr 07, 2021 8.790 8.940 8.570 8.820 251,990 +0.02(+0.23%)
Apr 06, 2021 8.840 9.000 8.570 8.800 531,510 -0.06(-0.68%)
Apr 05, 2021 8.740 9.070 8.450 8.860 653,686 +0.20(+2.31%)
Apr 01, 2021 8.540 8.740 8.420 8.660 387,000 +0.15(+1.76%)
Mar 31, 2021 8.570 8.920 8.380 8.510 615,531 -0.14(-1.62%)
Mar 30, 2021 8.500 9.000 8.440 8.650 814,449 +0.19(+2.25%)
Mar 29, 2021 7.720 8.510 7.720 8.460 731,643 +0.37(+4.57%)
Mar 26, 2021 7.360 8.130 7.050 8.090 1,102,600 +0.68(+9.18%)
Mar 25, 2021 7.000 7.810 6.800 7.410 3,500,455 +0.73(+10.93%)
Mar 24, 2021 7.110 7.470 6.680 6.680 305,363 -0.37(-5.25%)
Mar 23, 2021 7.400 7.520 6.960 7.050 266,622 -0.35(-4.73%)
Mar 22, 2021 7.990 7.998 7.350 7.400 224,525 -0.47(-5.97%)
Mar 19, 2021 7.670 7.910 7.210 7.870 392,600 +0.39(+5.21%)
Mar 18, 2021 8.060 8.130 7.430 7.480 277,650 -0.52(-6.50%)
Mar 17, 2021 7.840 8.280 7.410 8.000 462,379 -0.35(-4.19%)
Mar 16, 2021 9.230 9.880 8.030 8.350 841,198 -0.58(-6.49%)
Mar 15, 2021 8.220 9.360 8.220 8.930 1,020,021 +0.58(+6.95%)
Mar 12, 2021 8.220 8.580 8.180 8.350 422,200 +0.11(+1.33%)
Mar 11, 2021 8.620 8.680 8.140 8.240 470,472 -0.21(-2.49%)
Mar 10, 2021 8.200 8.740 8.030 8.450 505,600 +0.36(+4.45%)
Mar 09, 2021 7.890 8.330 7.090 8.090 974,284 +0.43(+5.61%)
Mar 08, 2021 6.870 7.730 6.750 7.660 598,309 +0.74(+10.69%)
Mar 05, 2021 7.030 7.030 5.930 6.920 555,200 -0.10(-1.42%)
Mar 04, 2021 7.460 7.525 6.260 7.020 596,938 -0.48(-6.40%)
Mar 03, 2021 7.710 7.850 7.280 7.500 324,397 -0.19(-2.47%)
Mar 02, 2021 7.760 7.850 7.460 7.690 242,461 -0.06(-0.77%)
Mar 01, 2021 7.680 8.048 7.520 7.750 373,886 +0.61(+8.54%)
Feb 26, 2021 7.270 7.430 6.820 7.140 271,200 -0.18(-2.46%)
Feb 25, 2021 7.370 7.719 7.050 7.320 441,100 +0.04(+0.55%)
Feb 24, 2021 7.580 7.630 7.280 7.280 374,094 -0.24(-3.19%)
Feb 23, 2021 7.730 7.730 7.150 7.520 468,621 -0.35(-4.45%)
Feb 22, 2021 7.600 8.160 7.400 7.870 640,253 +0.26(+3.42%)
Feb 19, 2021 7.400 7.800 7.400 7.610 321,100 +0.28(+3.82%)
Feb 18, 2021 7.130 7.580 6.930 7.330 403,112 +0.21(+2.95%)
Feb 17, 2021 7.230 7.310 6.740 7.120 471,267 -0.17(-2.33%)
Feb 16, 2021 7.530 7.820 7.140 7.290 534,242 -0.36(-4.71%)
Feb 12, 2021 7.910 8.000 7.630 7.650 441,200 -0.39(-4.85%)
Feb 11, 2021 9.000 9.090 7.120 8.040 1,652,240 -0.93(-10.37%)
Feb 10, 2021 8.800 9.500 8.500 8.970 1,436,157 +0.53(+6.28%)
Feb 09, 2021 7.450 8.580 7.400 8.440 3,214,131 +1.14(+15.62%)
Feb 08, 2021 6.780 7.410 6.710 7.300 716,334 +0.59(+8.79%)
Feb 05, 2021 6.450 6.980 6.300 6.710 491,800 +0.42(+6.68%)
Feb 04, 2021 6.120 6.390 5.990 6.290 538,117 +0.30(+5.01%)
Feb 03, 2021 6.100 6.150 5.530 5.990 468,970 -0.06(-0.99%)
Feb 02, 2021 6.530 6.800 5.900 6.050 873,914 -0.35(-5.47%)
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.