$1.44 -0.03 (%) Full House Resorts Inc - NASDAQ

Dec. 22, 2014 | 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
3/17/20103.223.303.203.2020,200
3/16/20103.203.203.153.2013,100
3/15/20103.183.203.123.2013,200
3/12/20103.063.153.063.1014,500
3/11/20103.073.103.073.1026,400
3/10/20103.013.123.013.0725,500
3/9/20103.103.103.053.089,800
3/8/20103.003.063.003.0414,600
3/5/20103.003.042.902.9643,400
3/4/20103.053.103.013.0124,900
3/3/20103.033.123.033.068,100
3/2/20103.043.092.923.0831,000
3/1/20102.793.052.753.04160,500
2/26/20102.942.942.842.8713,500
2/25/20102.953.072.892.9033,400
2/24/20102.693.142.543.0041,900
2/23/20103.313.313.103.2252,400
2/22/20103.103.293.083.2981,600
2/19/20102.953.062.853.0337,900
2/18/20102.982.982.902.9540,300
2/17/20102.882.952.832.9184,200
2/16/20102.782.882.782.8330,900
2/12/20102.752.752.662.7522,800
2/11/20102.692.752.672.7517,600
2/10/20102.722.752.682.6921,100
2/9/20102.822.822.592.66416,300
2/8/20102.852.882.802.8533,600
2/5/20102.822.892.802.8231,600
2/4/20102.892.892.752.7950,500
2/3/20102.792.892.792.8711,700
2/2/20102.862.862.802.8522,200
2/1/20102.822.862.802.8211,700
1/29/20102.752.892.712.8524,700
1/28/20102.892.892.732.7796,800
1/27/20102.902.992.662.90124,900
1/26/20103.163.163.053.0625,800
1/25/20103.143.153.123.158,600
1/22/20103.163.203.103.1431,700
1/21/20103.243.253.183.1855,000
1/20/20103.263.263.193.2299,700
1/19/20103.333.353.263.3521,900
1/15/20103.343.353.293.3311,400
1/14/20103.353.353.193.3333,200
1/13/20103.303.393.203.3375,400
1/12/20103.443.443.393.4015,200
1/11/20103.473.503.443.4423,700
1/8/20103.593.603.483.4828,100
1/7/20103.583.623.543.6015,900
1/6/20103.583.653.553.5725,800
1/5/20103.573.653.543.5582,500
1/4/20103.543.653.503.55102,100
12/31/20093.463.583.433.4418,200
12/30/20093.423.443.393.4330,300
12/29/20093.453.453.403.4417,400
12/28/20093.413.573.403.4140,200
12/24/20093.403.403.323.3813,300
12/23/20093.283.393.283.3210,500
12/22/20093.253.303.193.2913,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center