$1.64 +0.07 (%) Full House Resorts Inc - NASDAQ

May. 28, 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
8/19/20103.163.183.133.18168,500
8/18/20103.183.203.123.1525,800
8/17/20103.133.183.123.188,200
8/16/20103.143.183.123.1524,900
8/13/20103.063.163.063.1661,400
8/12/20103.083.113.063.119,600
8/11/20103.103.213.033.0848,000
8/10/20103.143.193.073.1037,200
8/9/20103.223.263.153.1529,700
8/6/20103.193.243.193.2223,300
8/5/20103.183.223.183.2116,100
8/4/20103.223.243.153.2044,200
8/3/20103.213.213.153.2035,500
8/2/20103.253.253.153.2044,000
7/30/20103.203.243.173.1843,700
7/29/20103.193.253.163.1842,300
7/28/20103.153.223.143.1730,500
7/27/20103.163.173.153.1510,900
7/26/20103.123.173.053.1731,300
7/23/20103.073.153.033.1523,900
7/22/20103.023.082.953.0723,200
7/21/20103.003.063.003.015,300
7/20/20103.003.003.003.001,400
7/19/20103.013.053.013.046,700
7/16/20103.023.102.822.9824,000
7/15/20103.023.053.023.0516,600
7/14/20103.003.043.003.0116,900
7/13/20103.073.093.013.0347,600
7/12/20103.153.153.063.069,200
7/9/20103.143.143.083.1019,300
7/8/20103.073.103.053.0811,400
7/7/20103.113.143.063.1426,700
7/6/20103.093.112.983.0424,900
7/2/20103.133.133.023.1228,000
7/1/20103.083.152.983.1526,500
6/30/20103.083.173.043.1519,900
6/29/20103.173.172.973.12106,700
6/28/20103.163.193.123.1734,400
6/25/20103.213.213.093.1029,600
6/24/20103.183.233.143.1738,300
6/23/20103.233.233.163.2311,300
6/22/20103.153.203.133.195,400
6/21/20103.153.203.153.1514,700
6/18/20103.163.333.133.1524,600
6/17/20103.243.243.093.1028,600
6/16/20103.113.193.113.199,700
6/15/20103.173.213.113.1333,000
6/14/20103.203.213.153.1629,700
6/11/20103.123.193.123.1929,500
6/10/20103.133.193.133.1410,600
6/9/20103.133.183.123.1515,800
6/8/20103.203.203.103.1644,100
6/7/20103.193.203.153.1536,800
6/4/20103.193.203.153.1973,800
6/3/20103.203.203.153.1778,200
6/2/20103.153.173.113.1799,700
6/1/20103.143.163.093.09133,200
5/28/20103.153.153.053.0926,000
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center