$1.85 +0.01 (%) Full House Resorts Inc - NASDAQ

Sep. 23, 2016 | 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
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
8/12/20151.491.501.431.4449,448
8/11/20151.461.531.421.46129,708
8/10/20151.481.571.461.4620,442
8/7/20151.511.581.471.4735,732
8/6/20151.571.581.501.507,135
8/5/20151.501.571.501.5430,734
8/4/20151.501.541.431.5130,344
8/3/20151.551.571.501.5053,722
7/31/20151.571.601.551.5724,402
7/30/20151.591.601.551.5830,359
7/29/20151.581.641.581.5915,790
7/28/20151.581.631.571.6020,893
7/27/20151.661.661.581.6056,595
7/24/20151.711.711.631.6533,300
7/23/20151.691.701.651.6548,891
7/22/20151.701.701.671.7013,904
7/21/20151.741.741.701.708,429
7/20/20151.781.791.691.6937,699
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center