$1.61 -0.03 (%) Full House Resorts Inc - NASDAQ

May. 29, 2015 | 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
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
3/4/20151.461.501.451.5024,213
3/3/20151.461.461.451.467,328
3/2/20151.491.491.451.4534,519
2/27/20151.471.491.441.461,680
2/26/20151.481.481.451.4524,648
2/25/20151.471.501.421.4832,921
2/24/20151.451.481.451.462,740
2/23/20151.481.481.451.4612,419
2/20/20151.551.551.481.5218,975
2/19/20151.491.511.481.5112,727
2/18/20151.581.581.421.4626,087
2/17/20151.451.551.431.538,028
2/13/20151.501.551.451.4723,131
2/12/20151.451.501.401.5014,973
2/11/20151.461.461.451.464,300
2/10/20151.551.561.451.4617,573
2/9/20151.421.601.421.5491,819
2/6/20151.361.431.351.4033,230
2/5/20151.201.331.171.33106,612
2/4/20151.141.211.141.1959,094
2/3/20151.271.271.101.1344,078
2/2/20151.371.381.131.2590,561
1/30/20151.381.401.361.377,895
1/29/20151.381.381.331.3426,547
1/28/20151.341.401.331.3731,116
1/27/20151.331.341.311.3315,404
1/26/20151.331.351.331.346,900
1/23/20151.331.371.311.3316,856
1/22/20151.401.401.351.3535,001
1/21/20151.361.401.331.3919,560
1/20/20151.401.411.341.394,807
1/16/20151.341.421.341.401,660
1/15/20151.361.381.361.3613,595
1/14/20151.351.361.341.3518,191
1/13/20151.451.451.351.3741,337
1/12/20151.421.441.421.426,998
1/9/20151.461.481.421.424,621
1/8/20151.381.441.371.443,720
1/7/20151.371.471.361.393,060
1/6/20151.381.391.361.3612,908
1/5/20151.401.411.381.3833,272
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center