$1.61 +0.01 (%) Full House Resorts Inc - NASDAQ

Jul. 28, 2015 | 01:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
7/27/20151.661.661.581.6056,595
7/24/20151.711.711.631.6533,300
7/23/20151.691.701.651.6548,891
7/22/20151.701.701.671.7013,904
7/21/20151.741.741.701.708,429
7/20/20151.781.791.691.6937,699
7/17/20151.751.791.701.74145,639
7/16/20151.651.671.631.6761,252
7/15/20151.661.691.641.6740,003
7/14/20151.641.671.641.659,540
7/13/20151.691.691.631.6478,675
7/10/20151.651.701.651.7018,197
7/9/20151.671.691.641.6421,742
7/8/20151.651.661.631.6451,406
7/7/20151.661.691.651.6521,593
7/6/20151.661.711.651.656,846
7/2/20151.661.711.661.664,592
7/1/20151.711.711.661.6673,689
6/30/20151.741.741.661.6725,998
6/29/20151.651.711.651.7033,384
6/26/20151.651.701.651.7049,946
6/25/20151.691.691.651.6546,926
6/24/20151.701.731.681.6955,730
6/23/20151.661.701.661.7060,402
6/22/20151.681.701.661.6614,505
6/19/20151.741.781.661.6648,228
6/18/20151.701.751.661.6977,859
6/17/20151.711.711.681.6817,264
6/16/20151.661.751.651.69115,527
6/15/20151.581.711.581.6649,639
6/12/20151.691.701.631.6334,722
6/11/20151.661.721.661.6626,933
6/10/20151.661.701.631.6429,882
6/9/20151.681.751.661.6899,594
6/8/20151.691.701.671.7057,231
6/5/20151.701.741.651.66235,341
6/4/20151.671.791.601.77432,261
6/3/20151.601.661.601.64228,212
6/2/20151.611.631.581.60135,273
6/1/20151.601.671.591.63208,585
5/29/20151.611.621.561.6175,055
5/28/20151.581.681.571.6431,453
5/27/20151.531.601.521.5797,808
5/26/20151.551.611.511.55308,857
5/22/20151.551.561.531.55123,012
5/21/20151.561.601.531.5697,740
5/20/20151.521.591.511.56292,397
5/19/20151.601.671.531.54206,910
5/18/20151.631.661.531.55123,501
5/15/20151.631.691.561.67219,492
5/14/20151.661.701.601.6772,006
5/13/20151.651.751.561.70197,303
5/12/20151.551.601.551.6062,023
5/11/20151.521.561.521.5588,439
5/8/20151.481.551.471.5419,204
5/7/20151.551.601.501.5551,767
5/6/20151.501.571.501.5179,661
5/5/20151.491.641.491.51132,719
5/4/20151.481.501.421.4259,852
5/1/20151.481.501.471.471,800
4/30/20151.451.501.451.5014,201
4/29/20151.481.501.451.4610,068
4/28/20151.491.531.461.5339,892
4/27/20151.491.491.451.4915,484
4/24/20151.461.501.461.497,800
4/23/20151.451.481.441.469,540
4/22/20151.451.481.431.4556,339
4/21/20151.461.501.431.5052,331
4/20/20151.451.501.451.5021,690
4/17/20151.481.491.471.482,045
4/16/20151.451.501.431.5045,215
4/15/20151.481.501.461.4831,967
4/14/20151.491.501.421.5017,819
4/13/20151.451.501.441.4921,300
4/10/20151.451.461.421.459,626
4/9/20151.471.471.461.465,336
4/8/20151.451.471.431.474,700
4/7/20151.451.481.431.465,833
4/6/20151.471.491.451.466,241
4/2/20151.491.501.451.4610,184
4/1/20151.521.531.451.4754,020
3/31/20151.531.581.501.51141,950
3/30/20151.481.531.481.53133,240
3/27/20151.491.531.471.4857,679
3/26/20151.481.501.441.4514,304
3/25/20151.471.481.471.4722,081
3/24/20151.501.501.471.4811,613
3/23/20151.501.511.461.4721,867
3/20/20151.491.541.461.4647,827
3/19/20151.471.481.441.4615,649
3/18/20151.401.481.401.4430,835
3/17/20151.451.501.311.4833,594
3/16/20151.501.531.441.5322,638
3/13/20151.461.521.451.525,644
3/12/20151.451.501.451.50800
3/11/20151.531.531.451.4611,731
3/10/20151.491.531.411.5035,421
3/9/20151.551.551.481.5329,157
3/6/20151.471.541.461.5487,412
3/5/20151.501.501.481.4944,849
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!