$2.32 +0.13 (%) Full House Resorts Inc - NASDAQ

Jan. 20, 2017 | 04:00 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
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
2/24/20161.371.411.361.3910,738
2/23/20161.391.421.361.4143,024
2/22/20161.361.401.361.3927,483
2/19/20161.411.411.361.3610,559
2/18/20161.381.381.371.374,415
2/17/20161.381.421.371.4110,972
2/16/20161.361.491.361.417,524
2/12/20161.361.491.361.39999
2/11/20161.381.381.361.383,448
2/10/20161.401.481.381.389,697
2/9/20161.341.531.311.3633,223
2/8/20161.361.421.361.4025,100
2/5/20161.491.491.431.44641
2/4/20161.461.491.461.482,232
2/3/20161.481.481.451.4619,233
2/2/20161.451.471.381.478,565
2/1/20161.501.511.361.493,542
1/29/20161.481.561.481.5114,898
1/28/20161.421.491.401.467,129
1/27/20161.411.431.411.421,970
1/26/20161.331.411.331.412,746
1/25/20161.371.461.341.3525,666
1/22/20161.471.521.371.3718,979
1/21/20161.361.441.361.4320,091
1/20/20161.411.451.321.388,090
1/19/20161.391.431.351.3818,760
1/15/20161.451.461.311.3533,337
1/14/20161.461.471.451.4721,302
1/13/20161.571.571.431.4629,162
1/12/20161.621.641.501.5033,725
1/11/20161.641.641.611.617,956
1/8/20161.661.661.631.633,770
1/7/20161.621.661.601.6411,405
1/6/20161.631.691.601.6933,485
1/5/20161.601.711.601.698,938
1/4/20161.621.651.621.6357,116
12/31/20151.661.681.651.675,909
12/30/20151.621.671.621.6513,035
12/29/20151.661.681.601.6220,907
12/28/20151.701.701.611.6211,332
12/24/20151.671.701.671.695,478
12/23/20151.681.701.631.6713,691
12/22/20151.611.691.611.6815,997
12/21/20151.641.681.631.634,266
12/18/20151.721.721.621.6228,702
12/17/20151.721.721.651.724,855
12/16/20151.681.721.681.6815,029
12/15/20151.691.721.661.6722,268
12/14/20151.711.721.681.7211,028
12/11/20151.701.741.601.6631,280
12/10/20151.701.751.691.7429,251
12/9/20151.701.701.641.6929,610
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center