$1.32 +0.04 (%) Full House Resorts Inc - NASDAQ

Nov. 26, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
2/12/20142.502.532.502.5312,910
2/11/20142.472.532.462.5219,471
2/10/20142.432.532.402.4522,173
2/7/20142.442.492.422.4627,095
2/6/20142.402.442.372.4247,426
2/5/20142.352.422.352.3919,004
2/4/20142.372.412.362.3641,450
2/3/20142.422.522.342.34130,260
1/31/20142.522.552.432.4395,425
1/30/20142.412.602.412.5695,688
1/29/20142.542.552.412.4150,767
1/28/20142.532.562.502.5339,166
1/27/20142.562.642.512.5133,142
1/24/20142.602.602.542.5522,207
1/23/20142.632.642.592.5918,672
1/22/20142.672.692.632.6327,485
1/21/20142.632.682.602.6427,470
1/17/20142.602.612.582.6026,035
1/16/20142.642.652.592.6049,480
1/15/20142.552.662.552.62140,356
1/14/20142.592.642.542.5774,269
1/13/20142.562.632.552.60126,047
1/10/20142.652.702.582.5983,139
1/9/20142.652.722.612.6878,933
1/8/20142.702.742.632.6569,892
1/7/20142.732.772.732.7366,934
1/6/20142.762.772.702.7345,039
1/3/20142.702.792.702.73116,139
1/2/20142.762.792.702.7376,634
12/31/20132.822.852.742.8047,858
12/30/20132.862.942.822.8425,514
12/27/20132.822.942.812.8824,401
12/26/20132.882.922.822.8538,072
12/24/20132.892.912.872.9120,260
12/23/20132.922.942.882.91129,846
12/20/20132.922.942.822.92197,207
12/19/20132.862.912.812.90134,818
12/18/20132.822.902.772.87347,139
12/17/20132.902.902.762.86122,256
12/16/20132.892.902.772.8554,822
12/13/20132.842.902.772.9025,023
12/12/20132.802.852.752.8513,820
12/11/20132.832.842.762.8319,048
12/10/20132.762.842.702.8253,557
12/9/20132.702.812.702.8132,877
12/6/20132.772.792.712.7622,600
12/5/20132.752.802.722.8030,111
12/4/20132.762.772.742.7765,546
12/3/20132.782.782.742.765,729
12/2/20132.842.842.722.7812,974
11/29/20132.822.832.772.823,397
11/27/20132.752.842.732.8434,685
11/26/20132.752.782.702.7849,043
11/25/20132.792.832.722.789,038
11/22/20132.752.812.732.8121,581
11/21/20132.752.802.712.7220,423
11/20/20132.742.752.722.7413,158
11/19/20132.712.722.702.7222,279
11/18/20132.712.752.702.7450,258
11/15/20132.702.742.702.7447,621
11/14/20132.762.762.702.7223,439
11/13/20132.762.762.712.7549,420
11/12/20132.752.782.702.7416,184
11/11/20132.752.762.722.747,137
11/8/20132.712.772.712.7719,615
11/7/20132.712.802.702.7196,924
11/6/20132.752.812.732.7432,739
11/5/20132.842.842.742.746,583
11/4/20132.742.852.732.7310,608
11/1/20132.772.842.712.7214,691
10/31/20132.752.822.752.7516,378
10/30/20132.832.842.752.7513,226
10/29/20132.742.822.712.8177,994
10/28/20132.882.942.762.7617,690
10/25/20132.852.902.852.8716,864
10/24/20132.822.912.812.8659,428
10/23/20132.922.962.792.8042,764
10/22/20132.963.032.852.9625,553
10/21/20132.953.002.912.9480,983
10/18/20132.853.002.802.94105,964
10/17/20132.782.892.752.86398,509
10/16/20132.792.792.722.7845,786
10/15/20132.802.812.782.8032,909
10/14/20132.762.832.752.7816,490
10/11/20132.742.842.722.7326,407
10/10/20132.742.802.722.7726,928
10/9/20132.712.812.712.7144,539
10/8/20132.842.842.772.7710,720
10/7/20132.782.832.712.8328,177
10/4/20132.802.842.792.8249,211
10/3/20132.762.792.712.79671,154
10/2/20132.712.782.712.7834,258
10/1/20132.772.792.732.7917,134
9/30/20132.762.792.752.789,167
9/27/20132.792.792.712.7916,822
9/26/20132.752.792.752.793,214
9/25/20132.782.782.702.756,140
9/24/20132.742.762.702.759,273
9/23/20132.652.792.652.7635,602
9/20/20132.702.742.652.66205,313
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center