$1.37 +0.03 (%) Full House Resorts Inc - NASDAQ

Jan. 30, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center