$1.84 +0.03 (%) Full House Resorts Inc - NASDAQ

Sep. 27, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
9/26/20161.861.861.801.8110,102
9/23/20161.791.871.791.8522,369
9/22/20161.821.881.821.8438,456
9/21/20161.801.851.791.794,494
9/20/20161.841.871.831.856,722
9/19/20161.761.831.751.8234,115
9/16/20161.831.881.711.7145,737
9/15/20161.841.871.801.8521,982
9/14/20161.962.001.781.7957,823
9/13/20161.971.981.911.948,363
9/12/20161.951.981.891.9719,105
9/9/20161.971.991.871.9421,885
9/8/20161.931.991.911.9511,292
9/7/20161.971.991.901.9223,451
9/6/20161.851.901.801.8548,308
9/2/20162.032.031.851.8760,070
9/1/20161.961.991.921.9223,772
8/31/20161.982.031.941.9645,172
8/30/20161.871.981.851.9659,775
8/29/20161.841.881.841.8512,451
8/26/20161.841.861.821.857,855
8/25/20161.851.861.841.843,595
8/24/20161.841.861.841.853,587
8/23/20161.871.871.751.84127,201
8/22/20161.901.941.861.9154,734
8/19/20161.911.951.851.8664,856
8/18/20161.941.951.901.9532,258
8/17/20161.931.941.881.9173,335
8/16/20161.911.951.851.9487,821
8/15/20162.002.011.801.91137,719
8/12/20161.922.021.891.94151,099
8/11/20161.901.931.851.9312,628
8/10/20161.831.901.831.908,398
8/9/20161.861.861.821.8323,471
8/8/20161.801.861.801.8219,392
8/5/20161.811.831.801.8023,927
8/4/20161.751.811.751.8137,589
8/3/20161.791.791.731.782,303
8/2/20161.771.801.711.763,899
8/1/20161.791.851.791.7915,241
7/29/20161.791.871.771.7927,285
7/28/20161.821.881.751.825,712
7/27/20161.881.891.821.8357,254
7/26/20161.891.911.851.879,303
7/25/20161.901.901.821.8628,748
7/22/20161.911.921.881.909,929
7/21/20161.881.891.851.878,907
7/20/20161.911.921.821.8715,500
7/19/20161.891.941.891.941,844
7/18/20161.921.921.901.909,449
7/15/20161.911.941.851.9421,112
7/14/20161.961.991.911.954,765
7/13/20162.002.001.941.973,419
7/12/20161.932.001.931.957,253
7/11/20161.981.981.951.987,245
7/8/20162.012.011.961.9965,299
7/7/20161.932.071.932.007,866
7/6/20162.052.051.911.9145,292
7/5/20162.062.072.002.0561,688
7/1/20162.042.081.952.0754,146
6/30/20162.012.081.962.0289,177
6/29/20161.922.051.912.0468,646
6/28/20161.901.931.871.888,510
6/27/20161.861.931.731.8935,866
6/24/20161.811.941.811.9418,392
6/23/20161.931.931.821.8926,504
6/22/20161.931.931.861.905,581
6/21/20161.871.931.751.8754,997
6/20/20161.911.921.811.9116,151
6/17/20161.801.941.801.9112,098
6/16/20161.861.901.841.8516,604
6/15/20161.901.901.781.8559,814
6/14/20161.671.841.671.8032,877
6/13/20161.621.711.601.6913,305
6/10/20161.691.711.671.709,405
6/9/20161.681.711.631.7012,366
6/8/20161.681.711.561.7032,746
6/7/20161.711.721.631.6730,134
6/6/20161.671.711.671.717,127
6/3/20161.671.721.671.696,235
6/2/20161.671.751.611.6510,745
6/1/20161.611.721.611.6721,320
5/31/20161.601.671.541.6032,937
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center