$1.96 +0.11 (%) Full House Resorts Inc - NASDAQ

Aug. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
11/21/20112.592.672.592.6136,847
11/18/20112.652.682.652.6521,189
11/17/20112.702.742.652.6873,202
11/16/20112.702.742.702.7233,309
11/15/20112.742.772.692.7530,935
11/14/20112.762.852.702.7513,193
11/11/20112.842.852.802.8214,584
11/10/20112.812.892.752.7514,251
11/9/20112.782.832.762.7620,472
11/8/20112.852.902.802.8719,195
11/7/20112.872.912.722.7614,427
11/4/20112.822.962.712.8911,517
11/3/20112.942.942.812.8219,997
11/2/20112.853.102.782.9394,796
11/1/20112.742.872.692.7273,455
10/31/20112.882.982.802.8825,658
10/28/20112.812.922.812.8731,525
10/27/20112.802.842.722.7927,063
10/26/20112.772.792.602.7524,365
10/25/20112.612.662.602.6625,574
10/24/20112.442.722.372.6468,119
10/21/20112.562.592.432.4465,618
10/20/20112.692.692.542.5539,145
10/19/20112.682.722.632.6326,767
10/18/20112.722.762.632.7440,718
10/17/20112.732.802.712.7321,395
10/14/20112.802.802.672.7827,350
10/13/20112.762.842.722.7939,510
10/12/20112.812.812.662.7935,590
10/11/20112.802.832.662.8116,932
10/10/20112.802.822.722.8037,843
10/7/20112.792.812.642.8027,449
10/6/20112.752.842.752.815,805
10/5/20112.652.782.652.7410,090
10/4/20112.662.662.532.6543,041
10/3/20112.702.932.702.7055,900
9/30/20112.792.862.622.7446,585
9/29/20112.792.912.762.8430,424
9/28/20112.972.972.912.9116,452
9/27/20112.862.982.822.9429,408
9/26/20112.812.892.802.8527,589
9/23/20112.892.902.792.8520,357
9/22/20112.702.912.702.8393,984
9/21/20112.822.872.802.8232,695
9/20/20112.812.882.792.8454,820
9/19/20112.762.832.752.8331,379
9/16/20112.932.952.802.9134,565
9/15/20112.922.932.822.9316,819
9/14/20112.792.922.712.9149,154
9/13/20112.833.372.632.8295,406
9/12/20113.043.112.822.8648,731
9/9/20113.063.223.033.0923,157
9/8/20113.233.243.043.1453,415
9/7/20113.243.253.073.2027,148
9/6/20113.153.223.033.2235,562
9/2/20113.213.343.163.2039,162
9/1/20113.323.423.293.3564,200
8/31/20113.433.433.333.3935,798
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center