$1.53 +0.13 (%) Full House Resorts Inc - NASDAQ

Feb. 9, 2016 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
5/2/20114.154.153.964.0180,366
4/29/20114.104.124.004.0037,719
4/28/20114.014.154.004.0854,442
4/27/20114.074.144.074.1338,880
4/26/20114.164.174.074.0960,617
4/25/20114.014.154.014.1185,327
4/21/20114.124.123.984.0950,956
4/20/20113.954.143.954.0978,745
4/19/20114.004.043.903.9439,755
4/18/20113.923.973.853.9723,165
4/15/20114.014.053.953.9930,849
4/14/20114.074.074.004.0336,489
4/13/20114.054.144.054.1042,170
4/12/20114.104.153.874.00103,396
4/11/20114.194.204.004.12101,414
4/8/20114.284.284.154.19103,921
4/7/20114.134.264.104.15327,837
4/6/20114.204.204.084.1188,818
4/5/20114.054.184.054.11117,105
4/4/20113.774.123.774.08155,595
4/1/20113.853.853.763.7863,114
3/31/20113.843.843.753.8150,444
3/30/20113.813.853.763.8124,117
3/29/20113.873.873.753.7631,227
3/28/20113.753.843.753.8439,077
3/25/20113.803.813.753.7834,083
3/24/20113.743.823.683.8024,837
3/23/20113.743.823.673.7866,416
3/22/20113.693.783.673.7333,213
3/21/20113.663.713.653.6742,804
3/18/20113.653.703.613.6641,545
3/17/20113.633.713.553.5727,942
3/16/20113.543.583.523.5455,546
3/15/20113.603.683.293.61101,396
3/14/20113.803.843.653.68100,377
3/11/20113.903.963.853.9030,119
3/10/20113.913.953.803.9172,667
3/9/20113.953.953.863.9536,831
3/8/20114.014.083.803.9967,889
3/7/20114.054.083.823.94147,228
3/4/20114.034.073.974.0648,547
3/3/20114.004.054.004.0346,683
3/2/20114.024.033.924.0068,840
3/1/20113.924.003.873.9776,114
2/28/20113.964.033.903.95131,403
2/25/20113.813.943.793.9481,810
2/24/20113.983.983.663.72266,180
2/23/20113.994.063.833.98167,648
2/22/20114.114.113.974.05133,325
2/18/20114.134.194.084.13164,410
2/17/20113.954.093.954.0568,136
2/16/20114.234.243.984.04114,113
2/15/20114.024.033.913.99300,237
2/14/20114.014.204.004.10301,254
2/11/20114.214.294.014.08251,449
2/10/20114.234.364.154.24189,608
2/9/20114.214.394.204.29329,052
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center