$1.37 +0.03 (%) Full House Resorts Inc - NASDAQ

Jan. 30, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
4/15/20142.052.052.012.029,483
4/14/20142.052.052.012.0119,000
4/11/20142.072.142.012.0665,190
4/10/20142.052.072.052.0518,332
4/9/20142.072.072.012.0316,455
4/8/20142.012.102.012.037,042
4/7/20142.152.152.002.0547,241
4/4/20142.152.232.102.1125,746
4/3/20142.102.142.092.0917,075
4/2/20142.192.202.102.1187,401
4/1/20142.142.222.142.1644,325
3/31/20142.212.232.052.1751,107
3/28/20142.152.192.152.184,913
3/27/20142.092.232.072.1862,260
3/26/20142.272.271.922.09288,273
3/25/20142.332.432.272.2724,392
3/24/20142.402.492.322.3327,842
3/21/20142.412.412.392.4134,474
3/20/20142.402.422.392.4120,670
3/19/20142.432.432.402.404,403
3/18/20142.362.432.362.4053,079
3/17/20142.432.432.352.3899,227
3/14/20142.422.422.402.4220,793
3/13/20142.412.432.402.4217,591
3/12/20142.482.482.412.4311,900
3/11/20142.462.482.422.4837,108
3/10/20142.392.472.392.4531,539
3/7/20142.472.472.402.4512,615
3/6/20142.492.512.402.4549,985
3/5/20142.472.482.402.4821,540
3/4/20142.462.562.442.4532,861
3/3/20142.402.492.402.4733,415
2/28/20142.472.472.372.3925,001
2/27/20142.412.512.402.4429,073
2/26/20142.502.502.402.4054,754
2/25/20142.552.582.512.5216,763
2/24/20142.552.562.472.5520,743
2/21/20142.512.552.512.558,901
2/20/20142.502.542.482.5029,238
2/19/20142.542.552.462.51108,287
2/18/20142.622.642.522.5419,395
2/14/20142.552.612.532.6036,695
2/13/20142.522.552.522.537,890
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center