$1.46 +0.01 (%) Full House Resorts Inc - NASDAQ

Mar. 3, 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
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
1/2/20151.401.451.401.405,044
12/31/20141.351.421.351.4042,920
12/30/20141.421.491.351.3636,683
12/29/20141.481.481.431.4440,155
12/26/20141.441.481.441.4823,332
12/24/20141.451.451.431.4330,105
12/23/20141.431.461.431.4329,831
12/22/20141.501.501.431.4420,258
12/19/20141.441.501.421.4745,668
12/18/20141.431.481.431.4725,243
12/17/20141.481.491.421.4343,021
12/16/20141.431.491.431.4728,512
12/15/20141.501.501.421.4469,006
12/12/20141.451.601.421.4329,873
12/11/20141.651.651.421.4357,878
12/10/20141.531.641.451.4825,810
12/9/20141.441.601.401.5340,088
12/8/20141.471.581.401.5691,521
12/5/20141.521.641.461.5054,741
12/4/20141.561.631.561.5626,245
12/3/20141.641.641.571.5771,757
12/2/20141.451.601.451.59228,379
12/1/20141.261.491.261.45123,119
11/28/20141.301.301.251.258,833
11/26/20141.301.351.261.3225,704
11/25/20141.301.371.281.2813,229
11/24/20141.391.401.301.3231,655
11/21/20141.321.401.301.3652,970
11/20/20141.251.331.221.3132,934
11/19/20141.201.251.201.2328,289
11/18/20141.211.251.181.2018,467
11/17/20141.241.241.161.2227,548
11/14/20141.221.241.181.2013,745
11/13/20141.241.241.191.2122,900
11/12/20141.261.281.111.2558,765
11/11/20141.291.301.261.2613,789
11/10/20141.301.301.291.3021,200
11/7/20141.291.321.291.2924,800
11/6/20141.271.301.241.2962,600
11/5/20141.261.301.261.2620,143
11/4/20141.281.331.281.2820,213
11/3/20141.291.301.261.2827,474
10/31/20141.311.311.251.2915,769
10/30/20141.251.361.251.3321,711
10/29/20141.321.321.251.2720,356
10/28/20141.251.301.231.3034,122
10/27/20141.231.281.221.2681,090
10/24/20141.331.361.221.2577,349
10/23/20141.111.341.111.30111,516
10/22/20141.391.411.321.3391,075
10/21/20141.331.391.261.2731,756
10/20/20141.181.401.181.2818,230
10/17/20141.191.251.101.1452,340
10/16/20141.261.261.151.1620,116
10/15/20141.281.291.231.2829,158
10/14/20141.381.401.271.3225,266
10/13/20141.441.441.221.3237,765
10/10/20141.261.351.251.3093,422
10/9/20141.211.261.211.2355,080
10/8/20141.121.201.101.1923,765
10/7/20141.151.151.101.1278,752
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center