$1.66 -0.01 (%) Full House Resorts Inc - NASDAQ

Jul. 1, 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
9/22/20103.253.253.183.1838,515
9/21/20103.193.223.173.2138,529
9/20/20103.243.243.153.1915,267
9/17/20103.113.243.113.2440,489
9/16/20103.223.253.113.1156,045
9/15/20103.253.263.203.2023,482
9/14/20103.253.273.203.2080,257
9/13/20103.203.243.153.2462,023
9/10/20103.173.223.153.2226,020
9/9/20103.163.213.153.1836,919
9/8/20103.173.183.123.1231,373
9/7/20103.103.173.103.1531,946
9/3/20103.193.203.133.1718,769
9/2/20103.073.193.073.1819,874
9/1/20103.193.193.103.1335,607
8/31/20103.193.193.113.1115,200
8/30/20103.183.183.113.1618,300
8/27/20103.113.203.113.2031,000
8/26/20103.123.143.103.1033,600
8/25/20103.153.153.083.1520,100
8/24/20103.153.163.133.159,100
8/23/20103.213.213.133.1748,800
8/20/20103.173.183.113.1311,500
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!