$1.60 -0.03 (%) Full House Resorts Inc - NASDAQ

May. 31, 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
5/27/20161.531.651.531.6351,727
5/26/20161.691.691.671.676,893
5/25/20161.691.701.581.6914,471
5/24/20161.631.671.591.659,993
5/23/20161.561.681.561.657,316
5/20/20161.641.691.621.6318,674
5/19/20161.571.701.571.6753,565
5/18/20161.651.651.551.598,079
5/17/20161.651.661.561.655,376
5/16/20161.661.661.511.6362,020
5/13/20161.691.701.601.6516,231
5/12/20161.581.681.581.653,520
5/11/20161.641.691.641.656,357
5/10/20161.701.701.641.6431,595
5/9/20161.671.701.611.6711,627
5/6/20161.671.671.571.6718,952
5/5/20161.621.701.621.7087,267
5/4/20161.511.591.511.567,619
5/3/20161.601.601.591.606,195
5/2/20161.601.621.591.6016,946
4/29/20161.601.621.591.6013,375
4/28/20161.601.611.601.602,302
4/27/20161.601.611.531.616,157
4/26/20161.591.601.581.583,075
4/25/20161.581.611.581.61342
4/22/20161.561.581.551.5714,559
4/21/20161.521.551.491.537,751
4/20/20161.551.551.521.535,878
4/19/20161.461.551.451.5211,410
4/18/20161.541.601.441.4454,112
4/15/20161.461.531.461.4912,698
4/14/20161.461.461.451.462,011
4/13/20161.451.471.431.433,766
4/12/20161.431.461.431.458,896
4/11/20161.431.461.421.4221,274
4/8/20161.421.441.381.426,814
4/7/20161.451.471.411.422,300
4/6/20161.381.451.381.4428,089
4/5/20161.421.461.411.4118,586
4/4/20161.501.501.421.4513,889
4/1/20161.501.531.451.4528,471
3/31/20161.521.561.441.4411,462
3/30/20161.501.561.501.514,927
3/29/20161.631.631.501.5110,738
3/28/20161.551.561.511.5222,013
3/24/20161.571.611.551.555,962
3/23/20161.531.641.501.5919,565
3/22/20161.651.781.501.50166,120
3/21/20161.461.531.431.5124,324
3/18/20161.461.511.411.4215,355
3/17/20161.521.521.401.514,536
3/16/20161.531.531.441.522,333
3/15/20161.501.501.481.48994
3/14/20161.511.521.411.5025,980
3/11/20161.511.551.441.5222,325
3/10/20161.491.491.471.491,492
3/9/20161.501.501.481.498,020
3/8/20161.461.501.461.4710,740
3/7/20161.451.471.441.469,395
3/4/20161.461.501.431.4312,559
3/3/20161.391.511.391.436,045
3/2/20161.461.531.461.4917,128
3/1/20161.471.501.471.5013,609
2/29/20161.401.501.381.4713,175
2/26/20161.461.501.441.4722,973
2/25/20161.381.501.381.5015,173
2/24/20161.371.411.361.3910,738
2/23/20161.391.421.361.4143,024
2/22/20161.361.401.361.3927,483
2/19/20161.411.411.361.3610,559
2/18/20161.381.381.371.374,415
2/17/20161.381.421.371.4110,972
2/16/20161.361.491.361.417,524
2/12/20161.361.491.361.39999
2/11/20161.381.381.361.383,448
2/10/20161.401.481.381.389,697
2/9/20161.341.531.311.3633,223
2/8/20161.361.421.361.4025,100
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center