Full House Resorts Inc $1.08

up +0.03


29/8/2014 11:37 AM  |  NASDAQ : FLL  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
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
5/30/20141.441.541.421.4854,847
5/29/20141.431.451.361.41116,187
5/28/20141.491.541.441.4757,477
5/27/20141.501.551.491.5478,250
5/23/20141.501.561.501.5120,893
5/22/20141.501.551.501.5216,400
5/21/20141.501.541.501.5040,326
5/20/20141.551.571.501.5244,397
5/19/20141.551.581.491.5550,437
5/16/20141.571.591.531.5441,401
5/15/20141.691.691.501.51205,202
5/14/20141.851.851.541.56575,249
5/13/20141.891.941.861.8615,643
5/12/20141.911.911.891.8930,930
5/9/20141.871.991.871.9113,751
5/8/20141.871.911.851.8715,559
5/7/20142.042.041.891.8916,532
5/6/20141.981.981.851.8934,559
5/5/20141.982.001.982.0012,189
5/2/20142.002.091.972.0113,268
5/1/20141.961.981.961.9814,227
4/30/20142.022.021.992.009,168
4/29/20142.002.021.962.0020,099
4/28/20142.072.072.002.0023,978
4/25/20142.102.102.052.0811,358
4/24/20142.152.152.052.0815,104
4/23/20142.082.112.062.1155,135
4/22/20142.082.122.042.1140,075
4/21/20142.052.072.032.0737,006
4/17/20142.012.022.012.025,102
4/16/20142.012.032.002.037,312
4/15/20142.052.052.012.029,483
4/14/20142.052.052.012.0119,000
4/11/20142.072.142.012.0665,190
4/10/20142.052.072.052.0518,332
4/9/20142.072.072.012.0316,455
4/8/20142.012.102.012.037,042
Trading Center