$1.27 0.00 (%) Full House Resorts Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
10/21/20141.331.391.261.2731,756
10/20/20141.181.401.181.2818,230
10/17/20141.191.251.101.1452,340
10/16/20141.261.261.151.1620,116
10/15/20141.281.291.231.2829,158
10/14/20141.381.401.271.3225,266
10/13/20141.441.441.221.3237,765
10/10/20141.261.351.251.3093,422
10/9/20141.211.261.211.2355,080
10/8/20141.121.201.101.1923,765
10/7/20141.151.151.101.1278,752
10/6/20141.191.201.091.1652,989
10/3/20141.141.191.071.1638,981
10/2/20141.121.181.081.1345,383
10/1/20141.121.171.121.15106,966
9/30/20141.061.261.051.1542,762
9/29/20141.211.251.061.0640,321
9/26/20141.311.311.211.2416,320
9/25/20141.271.321.271.2748,262
9/24/20141.261.351.211.29232,105
9/23/20141.121.301.121.23122,358
9/22/20141.041.151.041.10119,982
9/19/20141.041.091.041.0541,885
9/18/20141.071.081.031.0623,371
9/17/20140.991.070.991.0346,188
9/16/20140.981.010.970.9984,496
9/15/20140.971.000.950.9734,596
9/12/20140.991.030.961.0080,511
9/11/20141.001.000.980.9847,632
9/10/20141.001.020.961.0270,525
9/9/20140.981.030.981.0027,113
9/8/20141.021.030.991.0349,766
9/5/20140.991.040.951.0353,088
9/4/20141.011.051.001.0154,111
9/3/20141.051.051.021.0214,518
9/2/20141.051.051.001.0319,946
8/29/20141.031.081.031.0726,214
8/28/20140.991.130.981.05156,696
8/27/20140.950.980.950.9653,390
8/26/20140.980.990.940.9445,714
8/25/20140.970.970.930.9569,452
8/22/20140.960.960.870.88163,542
8/21/20140.960.990.960.9631,339
8/20/20141.011.010.970.9713,095
8/19/20140.991.020.970.9826,346
8/18/20140.971.030.970.9830,170
8/15/20141.011.020.960.9656,114
8/14/20140.981.010.970.9725,270
8/13/20140.991.010.960.9727,675
8/12/20140.961.030.961.0147,379
8/11/20140.961.050.961.01192,663
8/8/20141.101.110.960.98228,180
8/7/20141.211.221.031.10735,443
8/6/20141.251.291.251.2616,612
8/5/20141.321.331.251.2726,584
8/4/20141.341.371.301.3315,758
8/1/20141.391.441.301.37114,048
7/31/20141.411.421.361.4154,020
7/30/20141.381.441.381.4134,603
7/29/20141.381.431.381.3928,688
7/28/20141.421.441.381.4275,726
7/25/20141.431.451.401.4264,420
7/24/20141.451.451.431.448,255
7/23/20141.411.441.411.44115,748
7/22/20141.451.481.411.4277,355
7/21/20141.441.441.381.3936,186
7/18/20141.451.451.381.3941,438
7/17/20141.431.451.361.4136,074
7/16/20141.391.451.391.4416,160
7/15/20141.431.451.371.4236,554
7/14/20141.431.491.391.4269,385
7/11/20141.421.501.421.4325,822
7/10/20141.461.471.421.4310,926
7/9/20141.451.591.371.4318,998
7/8/20141.531.531.361.4081,372
7/7/20141.471.551.431.4456,046
7/3/20141.441.471.441.479,707
7/2/20141.421.471.421.4429,203
7/1/20141.381.471.361.4478,221
6/30/20141.301.501.301.41310,821
6/27/20141.271.431.181.27401,346
6/26/20141.301.301.221.28162,381
6/25/20141.351.371.261.33161,762
6/24/20141.381.441.361.3868,659
6/23/20141.391.451.371.4024,678
6/20/20141.421.441.391.40109,665
6/19/20141.401.451.391.4376,533
6/18/20141.461.461.391.4158,138
6/17/20141.441.461.421.4337,517
6/16/20141.461.491.441.4637,319
6/13/20141.461.511.461.4928,833
6/12/20141.501.531.461.4841,940
6/11/20141.491.511.471.5036,238
6/10/20141.491.541.461.4737,127
6/9/20141.481.501.481.4927,336
6/6/20141.551.551.481.5048,806
6/5/20141.461.501.461.5046,240
6/4/20141.491.541.461.48212,366
6/3/20141.441.501.441.477,942
6/2/20141.481.501.421.5020,659
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center