$1.44 -0.04 (%) Full House Resorts Inc - NASDAQ

Feb. 5, 2016 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
2/5/20161.491.491.431.44641
2/4/20161.461.491.461.482,232
2/3/20161.481.481.451.4619,233
2/2/20161.451.471.381.478,565
2/1/20161.501.511.361.493,542
1/29/20161.481.561.481.5114,898
1/28/20161.421.491.401.467,129
1/27/20161.411.431.411.421,970
1/26/20161.331.411.331.412,746
1/25/20161.371.461.341.3525,666
1/22/20161.471.521.371.3718,979
1/21/20161.361.441.361.4320,091
1/20/20161.411.451.321.388,090
1/19/20161.391.431.351.3818,760
1/15/20161.451.461.311.3533,337
1/14/20161.461.471.451.4721,302
1/13/20161.571.571.431.4629,162
1/12/20161.621.641.501.5033,725
1/11/20161.641.641.611.617,956
1/8/20161.661.661.631.633,770
1/7/20161.621.661.601.6411,405
1/6/20161.631.691.601.6933,485
1/5/20161.601.711.601.698,938
1/4/20161.621.651.621.6357,116
12/31/20151.661.681.651.675,909
12/30/20151.621.671.621.6513,035
12/29/20151.661.681.601.6220,907
12/28/20151.701.701.611.6211,332
12/24/20151.671.701.671.695,478
12/23/20151.681.701.631.6713,691
12/22/20151.611.691.611.6815,997
12/21/20151.641.681.631.634,266
12/18/20151.721.721.621.6228,702
12/17/20151.721.721.651.724,855
12/16/20151.681.721.681.6815,029
12/15/20151.691.721.661.6722,268
12/14/20151.711.721.681.7211,028
12/11/20151.701.741.601.6631,280
12/10/20151.701.751.691.7429,251
12/9/20151.701.701.641.6929,610
12/8/20151.701.751.681.7033,512
12/7/20151.681.741.681.7058,065
12/4/20151.661.701.661.6911,719
12/3/20151.691.691.661.66849
12/2/20151.701.701.661.6917,302
12/1/20151.631.701.611.7048,718
11/30/20151.691.691.621.6510,460
11/27/20151.691.691.521.5882,605
11/25/20151.701.701.681.7038,554
11/24/20151.651.721.601.7245,455
11/23/20151.721.721.661.666,553
11/20/20151.671.671.621.637,682
11/19/20151.681.701.661.678,782
11/18/20151.691.731.661.6814,413
11/17/20151.721.741.671.7377,735
11/16/20151.741.751.691.7039,014
11/13/20151.701.751.611.74160,386
11/12/20151.571.711.551.7052,719
11/11/20151.501.621.411.59115,649
11/10/20151.431.491.401.4882,192
11/9/20151.501.501.411.4710,001
11/6/20151.461.491.451.491,981
11/5/20151.451.461.451.4537,577
11/4/20151.431.461.431.4519,337
11/3/20151.411.441.401.4111,789
11/2/20151.411.441.401.4117,670
10/30/20151.451.461.411.4121,971
10/29/20151.421.451.421.433,637
10/28/20151.451.451.411.4221,803
10/27/20151.411.421.411.411,074
10/26/20151.451.451.421.423,489
10/23/20151.451.451.411.4325,029
10/22/20151.451.451.421.4420,448
10/21/20151.441.481.441.448,102
10/20/20151.501.501.421.422,113
10/19/20151.501.501.371.4134,645
10/16/20151.501.501.481.5023,055
10/15/20151.591.591.501.5510,203
10/14/20151.511.511.461.474,077
10/13/20151.481.521.471.4715,330
10/12/20151.511.521.471.514,737
10/9/20151.491.521.461.5052,190
10/8/20151.491.541.431.5115,109
10/7/20151.321.491.321.447,621
10/6/20151.371.421.311.4238,866
10/5/20151.481.491.351.3917,048
10/2/20151.491.541.411.486,143
10/1/20151.501.501.351.4945,783
9/30/20151.331.501.251.4639,508
9/29/20151.251.351.201.3435,563
9/28/20151.191.301.181.2977,536
9/25/20151.311.311.181.2422,267
9/24/20151.261.321.261.30837
9/23/20151.341.341.271.277,012
9/22/20151.341.341.301.30843
9/21/20151.351.351.301.302,752
9/18/20151.291.351.291.3532,753
9/17/20151.331.351.311.325,488
9/16/20151.331.361.311.3141,625
9/15/20151.381.381.261.316,688
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center