$1.43 0.00 (%) Full House Resorts Inc - NASDAQ

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
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
7/22/20132.722.752.712.724,734
7/19/20132.732.752.712.7127,035
7/18/20132.752.772.702.7024,023
7/17/20132.752.782.752.7612,250
7/16/20132.762.782.722.7218,231
7/15/20132.712.752.702.7228,260
7/12/20132.712.752.702.7110,360
7/11/20132.742.772.712.7637,814
7/10/20132.772.772.702.7114,919
7/9/20132.742.772.692.74139,391
7/8/20132.712.782.692.7737,582
7/5/20132.712.752.682.7461,380
7/3/20132.792.792.682.7091,081
7/2/20132.702.712.612.6127,287
7/1/20132.742.742.652.6843,916
6/28/20132.692.732.672.7053,349
6/27/20132.702.722.662.6621,678
6/26/20132.692.702.652.6517,184
6/25/20132.652.782.612.6738,638
6/24/20132.712.762.612.6355,337
6/21/20132.722.792.692.7954,730
6/20/20132.752.802.742.7578,239
6/19/20132.762.802.752.7691,343
6/18/20132.852.912.762.80183,914
6/17/20132.852.912.832.859,639
6/14/20132.953.002.832.8340,707
6/13/20132.893.002.812.9034,477
6/12/20132.862.972.862.8925,077
6/11/20132.902.942.852.8818,176
6/10/20132.993.042.902.9337,267
6/7/20132.862.952.862.9315,361
6/6/20132.882.952.812.8520,869
6/5/20132.892.902.852.8653,234
6/4/20132.942.962.902.9026,232
6/3/20132.993.052.932.9541,423
5/31/20133.003.062.882.9970,261
5/30/20132.903.002.873.0032,571
5/29/20132.953.002.902.9137,191
5/28/20133.003.002.912.9532,473
5/24/20133.013.012.922.9951,715
5/23/20133.033.082.973.0567,804
5/22/20133.113.123.033.0374,331
5/21/20133.103.133.053.1282,455
5/20/20133.133.133.073.1035,235
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center