$1.63 -0.04 (%) Full House Resorts Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
1/5/20161.601.711.601.698,938
1/4/20161.621.651.621.6357,116
12/31/20151.661.681.651.675,909
12/30/20151.621.671.621.6513,035
12/29/20151.661.681.601.6220,907
12/28/20151.701.701.611.6211,332
12/24/20151.671.701.671.695,478
12/23/20151.681.701.631.6713,691
12/22/20151.611.691.611.6815,997
12/21/20151.641.681.631.634,266
12/18/20151.721.721.621.6228,702
12/17/20151.721.721.651.724,855
12/16/20151.681.721.681.6815,029
12/15/20151.691.721.661.6722,268
12/14/20151.711.721.681.7211,028
12/11/20151.701.741.601.6631,280
12/10/20151.701.751.691.7429,251
12/9/20151.701.701.641.6929,610
12/8/20151.701.751.681.7033,512
12/7/20151.681.741.681.7058,065
12/4/20151.661.701.661.6911,719
12/3/20151.691.691.661.66849
12/2/20151.701.701.661.6917,302
12/1/20151.631.701.611.7048,718
11/30/20151.691.691.621.6510,460
11/27/20151.691.691.521.5882,605
11/25/20151.701.701.681.7038,554
11/24/20151.651.721.601.7245,455
11/23/20151.721.721.661.666,553
11/20/20151.671.671.621.637,682
11/19/20151.681.701.661.678,782
11/18/20151.691.731.661.6814,413
11/17/20151.721.741.671.7377,735
11/16/20151.741.751.691.7039,014
11/13/20151.701.751.611.74160,386
11/12/20151.571.711.551.7052,719
11/11/20151.501.621.411.59115,649
11/10/20151.431.491.401.4882,192
11/9/20151.501.501.411.4710,001
11/6/20151.461.491.451.491,981
11/5/20151.451.461.451.4537,577
11/4/20151.431.461.431.4519,337
11/3/20151.411.441.401.4111,789
11/2/20151.411.441.401.4117,670
10/30/20151.451.461.411.4121,971
10/29/20151.421.451.421.433,637
10/28/20151.451.451.411.4221,803
10/27/20151.411.421.411.411,074
10/26/20151.451.451.421.423,489
10/23/20151.451.451.411.4325,029
10/22/20151.451.451.421.4420,448
10/21/20151.441.481.441.448,102
10/20/20151.501.501.421.422,113
10/19/20151.501.501.371.4134,645
10/16/20151.501.501.481.5023,055
10/15/20151.591.591.501.5510,203
10/14/20151.511.511.461.474,077
10/13/20151.481.521.471.4715,330
10/12/20151.511.521.471.514,737
10/9/20151.491.521.461.5052,190
10/8/20151.491.541.431.5115,109
10/7/20151.321.491.321.447,621
10/6/20151.371.421.311.4238,866
10/5/20151.481.491.351.3917,048
10/2/20151.491.541.411.486,143
10/1/20151.501.501.351.4945,783
9/30/20151.331.501.251.4639,508
9/29/20151.251.351.201.3435,563
9/28/20151.191.301.181.2977,536
9/25/20151.311.311.181.2422,267
9/24/20151.261.321.261.30837
9/23/20151.341.341.271.277,012
9/22/20151.341.341.301.30843
9/21/20151.351.351.301.302,752
9/18/20151.291.351.291.3532,753
9/17/20151.331.351.311.325,488
9/16/20151.331.361.311.3141,625
9/15/20151.381.381.261.316,688
9/14/20151.351.391.281.2921,946
9/11/20151.331.421.331.3714,027
9/10/20151.401.411.321.3440,677
9/9/20151.441.441.391.429,541
9/8/20151.481.501.391.4140,838
9/4/20151.481.501.451.468,971
9/3/20151.441.501.441.459,092
9/2/20151.501.501.391.4584,594
9/1/20151.491.501.471.485,274
8/31/20151.531.591.421.4916,918
8/28/20151.501.571.491.5118,134
8/27/20151.471.521.451.5014,308
8/26/20151.501.501.421.4739,363
8/25/20151.481.551.461.5024,897
8/24/20151.521.541.451.4538,443
8/21/20151.551.601.471.5817,675
8/20/20151.561.601.451.59200,380
8/19/20151.541.611.541.5921,270
8/18/20151.611.621.511.5116,880
8/17/20151.551.671.551.5833,594
8/14/20151.541.611.521.5547,429
8/13/20151.451.621.451.4649,618
Trading Center