$1.45 -0.03 (%) Full House Resorts Inc - NASDAQ

Feb. 26, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
5/20/20102.942.972.862.9123,200
5/19/20102.993.002.902.9427,000
5/18/20103.113.113.013.0522,200
5/17/20103.103.123.033.0749,200
5/14/20103.033.102.983.1017,100
5/13/20103.073.073.013.0142,500
5/12/20103.143.142.953.0340,800
5/11/20103.063.113.053.0822,200
5/10/20103.203.202.913.0527,100
5/7/20103.023.092.733.0169,900
5/6/20103.053.153.003.0923,100
5/5/20102.903.052.883.0536,400
5/4/20103.083.083.003.0013,500
5/3/20103.203.203.053.0670,900
4/30/20103.223.223.123.1540,900
4/29/20103.143.253.143.25103,100
4/28/20103.163.203.043.0960,200
4/27/20103.193.203.153.173,900
4/26/20103.303.303.183.1930,900
4/23/20103.253.253.213.2232,700
4/22/20103.243.243.163.2125,100
4/21/20103.273.303.213.2127,200
4/20/20103.263.363.223.27124,900
4/19/20103.193.253.153.2514,200
4/16/20103.263.263.153.2077,200
4/15/20103.253.403.203.25146,000
4/14/20103.183.283.183.2556,200
4/13/20103.183.253.183.2235,600
4/12/20103.073.233.053.22107,700
4/9/20103.273.272.923.0486,500
4/8/20102.902.902.872.9024,200
4/7/20102.662.872.662.8554,900
4/6/20102.712.952.662.6980,000
4/5/20102.913.082.752.75105,000
4/1/20102.953.012.852.89128,400
3/31/20102.252.922.252.8728,100
3/30/20102.852.992.772.9260,200
3/29/20103.043.052.882.9085,700
3/26/20103.083.152.983.1017,900
3/25/20103.143.153.013.1184,200
3/24/20103.113.202.803.1527,500
3/23/20103.173.242.993.0750,400
3/22/20103.263.343.163.1738,000
3/19/20103.183.353.153.3525,100
3/18/20103.223.303.173.1812,900
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center