$1.88 -0.05 (%) Full House Resorts Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
12/2/20161.921.931.881.882,590
12/1/20162.002.001.881.9334,907
11/30/20161.962.001.942.00134,463
11/29/20161.881.921.851.9115,518
11/28/20161.941.941.861.8638,674
11/25/20161.911.931.861.925,304
11/23/20161.871.941.801.9088,224
11/22/20161.751.901.751.85141,148
11/21/20161.791.791.731.7442,397
11/18/20161.751.771.691.774,462
11/17/20161.711.791.701.7464,182
11/16/20161.731.731.691.7223,540
11/15/20161.741.741.691.7114,609
11/14/20161.741.751.721.7413,580
11/11/20161.661.751.631.7597,151
11/10/20161.651.691.601.67132,014
11/9/20161.621.671.601.6544,216
11/8/20161.701.711.641.6430,024
11/7/20161.711.711.691.6911,780
11/4/20161.691.751.681.7127,160
11/3/20161.651.701.601.6521,400
11/2/20161.701.701.651.682,565
11/1/20161.641.681.611.655,840
10/31/20161.641.641.611.621,345
10/28/20161.611.661.611.6365,958
10/27/20161.651.651.611.6120,946
10/26/20161.611.681.611.6513,358
10/25/20161.661.681.631.6313,980
10/24/20161.651.751.611.6542,237
10/21/20161.611.691.591.6442,965
10/20/20161.611.631.601.632,348
10/19/20161.601.641.561.647,374
10/18/20161.661.681.581.5833,279
10/17/20161.661.671.641.645,460
10/14/20161.661.661.641.6420,990
10/13/20161.701.731.651.659,239
10/12/20161.691.721.671.726,268
10/11/20161.731.741.701.7011,203
10/10/20161.721.751.711.7520,337
10/7/20161.851.851.751.7563,321
10/6/20161.831.851.821.841,605
10/5/20161.831.861.811.81152,686
10/4/20161.811.821.811.8251,581
10/3/20161.801.831.781.8186,763
9/30/20161.771.801.771.793,907
9/29/20161.771.831.761.765,044
9/28/20161.791.821.781.789,660
9/27/20161.841.841.751.7913,894
9/26/20161.861.861.801.8110,102
9/23/20161.791.871.791.8522,369
9/22/20161.821.881.821.8438,456
9/21/20161.801.851.791.794,494
9/20/20161.841.871.831.856,722
9/19/20161.761.831.751.8234,115
9/16/20161.831.881.711.7145,737
9/15/20161.841.871.801.8521,982
9/14/20161.962.001.781.7957,823
9/13/20161.971.981.911.948,363
9/12/20161.951.981.891.9719,105
9/9/20161.971.991.871.9421,885
9/8/20161.931.991.911.9511,292
9/7/20161.971.991.901.9223,451
9/6/20161.851.901.801.8548,308
9/2/20162.032.031.851.8760,070
9/1/20161.961.991.921.9223,772
8/31/20161.982.031.941.9645,172
8/30/20161.871.981.851.9659,775
8/29/20161.841.881.841.8512,451
8/26/20161.841.861.821.857,855
8/25/20161.851.861.841.843,595
8/24/20161.841.861.841.853,587
8/23/20161.871.871.751.84127,201
8/22/20161.901.941.861.9154,734
8/19/20161.911.951.851.8664,856
8/18/20161.941.951.901.9532,258
8/17/20161.931.941.881.9173,335
8/16/20161.911.951.851.9487,821
8/15/20162.002.011.801.91137,719
8/12/20161.922.021.891.94151,099
8/11/20161.901.931.851.9312,628
8/10/20161.831.901.831.908,398
8/9/20161.861.861.821.8323,471
8/8/20161.801.861.801.8219,392
8/5/20161.811.831.801.8023,927
8/4/20161.751.811.751.8137,589
8/3/20161.791.791.731.782,303
8/2/20161.771.801.711.763,899
8/1/20161.791.851.791.7915,241
7/29/20161.791.871.771.7927,285
7/28/20161.821.881.751.825,712
7/27/20161.881.891.821.8357,254
7/26/20161.891.911.851.879,303
7/25/20161.901.901.821.8628,748
7/22/20161.911.921.881.909,929
7/21/20161.881.891.851.878,907
7/20/20161.911.921.821.8715,500
7/19/20161.891.941.891.941,844
7/18/20161.921.921.901.909,449
7/15/20161.911.941.851.9421,112
7/14/20161.961.991.911.954,765
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center