$1.15 +0.09 (%) Full House Resorts Inc - NASDAQ

Sep. 30, 2014 | 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
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
9/19/20132.782.792.712.7527,210
9/18/20132.752.792.702.7970,241
9/17/20132.742.782.712.7840,315
9/16/20132.752.752.722.7413,616
9/13/20132.762.802.712.7521,086
9/12/20132.752.782.712.7532,955
9/11/20132.772.812.722.7582,756
9/10/20132.802.802.722.7816,329
9/9/20132.762.802.752.7916,281
9/6/20132.762.782.722.758,610
9/5/20132.802.802.702.7841,645
9/4/20132.802.802.762.807,354
9/3/20132.752.792.752.7917,444
8/30/20132.792.792.712.745,126
8/29/20132.752.792.712.7812,592
8/28/20132.712.752.712.754,598
8/27/20132.772.772.712.716,989
8/26/20132.842.842.712.717,030
8/23/20132.762.802.732.7949,473
8/22/20132.742.782.712.726,413
8/21/20132.712.792.712.7210,411
8/20/20132.732.762.712.713,950
8/19/20132.802.802.712.7314,156
8/16/20132.722.802.702.7621,350
8/15/20132.742.762.712.7525,231
8/14/20132.772.802.702.7526,936
8/13/20132.802.802.732.7712,834
8/12/20132.802.802.652.8062,747
8/9/20132.802.822.722.7739,313
8/8/20132.892.892.722.7563,187
8/7/20132.822.892.772.8739,297
8/6/20132.802.902.772.8947,085
8/5/20132.902.902.772.8737,447
8/2/20132.952.952.842.8727,603
8/1/20132.933.002.872.9520,560
7/31/20133.023.052.902.9326,290
7/30/20132.963.002.943.00115,725
7/29/20132.892.902.852.9027,445
7/26/20132.732.892.732.8033,760
7/25/20132.772.792.722.7618,678
7/24/20132.712.772.712.7211,723
7/23/20132.742.752.712.7115,632
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center