$1.49 -0.02 (%) Full House Resorts Inc - NASDAQ

Aug. 31, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
11/22/20103.233.273.003.05102,329
11/19/20103.203.243.203.2423,319
11/18/20103.293.303.203.2140,374
11/17/20103.233.243.203.2333,348
11/16/20103.303.303.113.1898,157
11/15/20103.523.603.303.3081,940
11/12/20103.693.693.333.5093,474
11/11/20103.703.703.653.6726,499
11/10/20103.693.713.653.6944,384
11/9/20103.743.753.653.6945,997
11/8/20103.773.773.633.7063,725
11/5/20103.573.703.573.6379,397
11/4/20103.663.663.573.6593,743
11/3/20103.603.623.533.5823,330
11/2/20103.583.593.533.5932,509
11/1/20103.543.583.503.5541,752
10/29/20103.453.553.433.5055,357
10/28/20103.473.503.443.4515,711
10/27/20103.473.493.403.4441,489
10/26/20103.453.453.403.4535,474
10/25/20103.463.553.453.4544,083
10/22/20103.413.473.413.4535,242
10/21/20103.513.523.453.4535,503
10/20/20103.563.613.503.5342,419
10/19/20103.643.663.553.5876,053
10/18/20103.693.693.553.6474,593
10/15/20103.713.713.553.5841,111
10/14/20103.603.653.553.65107,340
10/13/20103.573.603.533.57129,730
10/12/20103.423.503.413.50107,553
10/11/20103.343.433.323.4162,590
10/8/20103.303.343.283.2834,249
10/7/20103.303.313.283.3021,379
10/6/20103.313.333.263.2855,498
10/5/20103.293.323.283.2846,176
10/4/20103.243.293.203.2738,915
10/1/20103.203.243.193.1912,014
9/30/20103.253.263.143.1438,330
9/29/20103.303.303.133.1393,336
9/28/20103.233.293.213.2884,752
9/27/20103.173.253.123.2090,386
9/24/20103.163.193.133.1319,385
9/23/20103.163.213.163.1610,601
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
  • 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!