$1.60 0.00 (%) Full House Resorts Inc - NASDAQ

Apr. 29, 2016 | 02:16 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
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
1/5/20161.601.711.601.698,938
1/4/20161.621.651.621.6357,116
12/31/20151.661.681.651.675,909
12/30/20151.621.671.621.6513,035
12/29/20151.661.681.601.6220,907
12/28/20151.701.701.611.6211,332
12/24/20151.671.701.671.695,478
12/23/20151.681.701.631.6713,691
12/22/20151.611.691.611.6815,997
12/21/20151.641.681.631.634,266
12/18/20151.721.721.621.6228,702
12/17/20151.721.721.651.724,855
12/16/20151.681.721.681.6815,029
12/15/20151.691.721.661.6722,268
12/14/20151.711.721.681.7211,028
12/11/20151.701.741.601.6631,280
12/10/20151.701.751.691.7429,251
12/9/20151.701.701.641.6929,610
12/8/20151.701.751.681.7033,512
12/7/20151.681.741.681.7058,065
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center