$1.95 +0.01 (%) Full House Resorts Inc - NASDAQ

Dec. 7, 2016 | 03:59 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
7/18/20161.921.921.901.909,449
7/15/20161.911.941.851.9421,112
7/14/20161.961.991.911.954,765
7/13/20162.002.001.941.973,419
7/12/20161.932.001.931.957,253
7/11/20161.981.981.951.987,245
7/8/20162.012.011.961.9965,299
7/7/20161.932.071.932.007,866
7/6/20162.052.051.911.9145,292
7/5/20162.062.072.002.0561,688
7/1/20162.042.081.952.0754,146
6/30/20162.012.081.962.0289,177
6/29/20161.922.051.912.0468,646
6/28/20161.901.931.871.888,510
6/27/20161.861.931.731.8935,866
6/24/20161.811.941.811.9418,392
6/23/20161.931.931.821.8926,504
6/22/20161.931.931.861.905,581
6/21/20161.871.931.751.8754,997
6/20/20161.911.921.811.9116,151
6/17/20161.801.941.801.9112,098
6/16/20161.861.901.841.8516,604
6/15/20161.901.901.781.8559,814
6/14/20161.671.841.671.8032,877
6/13/20161.621.711.601.6913,305
6/10/20161.691.711.671.709,405
6/9/20161.681.711.631.7012,366
6/8/20161.681.711.561.7032,746
6/7/20161.711.721.631.6730,134
6/6/20161.671.711.671.717,127
6/3/20161.671.721.671.696,235
6/2/20161.671.751.611.6510,745
6/1/20161.611.721.611.6721,320
5/31/20161.601.671.541.6032,937
5/27/20161.531.651.531.6351,727
5/26/20161.691.691.671.676,893
5/25/20161.691.701.581.6914,471
5/24/20161.631.671.591.659,993
5/23/20161.561.681.561.657,316
5/20/20161.641.691.621.6318,674
5/19/20161.571.701.571.6753,565
5/18/20161.651.651.551.598,079
5/17/20161.651.661.561.655,376
5/16/20161.661.661.511.6362,020
5/13/20161.691.701.601.6516,231
5/12/20161.581.681.581.653,520
5/11/20161.641.691.641.656,357
5/10/20161.701.701.641.6431,595
5/9/20161.671.701.611.6711,627
5/6/20161.671.671.571.6718,952
5/5/20161.621.701.621.7087,267
5/4/20161.511.591.511.567,619
5/3/20161.601.601.591.606,195
5/2/20161.601.621.591.6016,946
4/29/20161.601.621.591.6013,375
4/28/20161.601.611.601.602,302
4/27/20161.601.611.531.616,157
4/26/20161.591.601.581.583,075
4/25/20161.581.611.581.61342
4/22/20161.561.581.551.5714,559
4/21/20161.521.551.491.537,751
4/20/20161.551.551.521.535,878
4/19/20161.461.551.451.5211,410
4/18/20161.541.601.441.4454,112
4/15/20161.461.531.461.4912,698
4/14/20161.461.461.451.462,011
4/13/20161.451.471.431.433,766
4/12/20161.431.461.431.458,896
4/11/20161.431.461.421.4221,274
4/8/20161.421.441.381.426,814
4/7/20161.451.471.411.422,300
4/6/20161.381.451.381.4428,089
4/5/20161.421.461.411.4118,586
4/4/20161.501.501.421.4513,889
4/1/20161.501.531.451.4528,471
3/31/20161.521.561.441.4411,462
3/30/20161.501.561.501.514,927
3/29/20161.631.631.501.5110,738
3/28/20161.551.561.511.5222,013
3/24/20161.571.611.551.555,962
3/23/20161.531.641.501.5919,565
3/22/20161.651.781.501.50166,120
3/21/20161.461.531.431.5124,324
3/18/20161.461.511.411.4215,355
3/17/20161.521.521.401.514,536
3/16/20161.531.531.441.522,333
3/15/20161.501.501.481.48994
3/14/20161.511.521.411.5025,980
3/11/20161.511.551.441.5222,325
3/10/20161.491.491.471.491,492
3/9/20161.501.501.481.498,020
3/8/20161.461.501.461.4710,740
3/7/20161.451.471.441.469,395
3/4/20161.461.501.431.4312,559
3/3/20161.391.511.391.436,045
3/2/20161.461.531.461.4917,128
3/1/20161.471.501.471.5013,609
2/29/20161.401.501.381.4713,175
2/26/20161.461.501.441.4722,973
2/25/20161.381.501.381.5015,173
Trading Center