$1.52 +0.01 (%) Full House Resorts Inc - NASDAQ

Apr. 1, 2015 | 12:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
6/13/20141.461.511.461.4928,833
6/12/20141.501.531.461.4841,940
6/11/20141.491.511.471.5036,238
6/10/20141.491.541.461.4737,127
6/9/20141.481.501.481.4927,336
6/6/20141.551.551.481.5048,806
6/5/20141.461.501.461.5046,240
6/4/20141.491.541.461.48212,366
6/3/20141.441.501.441.477,942
6/2/20141.481.501.421.5020,659
5/30/20141.441.541.421.4854,847
5/29/20141.431.451.361.41116,187
5/28/20141.491.541.441.4757,477
5/27/20141.501.551.491.5478,250
5/23/20141.501.561.501.5120,893
5/22/20141.501.551.501.5216,400
5/21/20141.501.541.501.5040,326
5/20/20141.551.571.501.5244,397
5/19/20141.551.581.491.5550,437
5/16/20141.571.591.531.5441,401
5/15/20141.691.691.501.51205,202
5/14/20141.851.851.541.56575,249
5/13/20141.891.941.861.8615,643
5/12/20141.911.911.891.8930,930
5/9/20141.871.991.871.9113,751
5/8/20141.871.911.851.8715,559
5/7/20142.042.041.891.8916,532
5/6/20141.981.981.851.8934,559
5/5/20141.982.001.982.0012,189
5/2/20142.002.091.972.0113,268
5/1/20141.961.981.961.9814,227
4/30/20142.022.021.992.009,168
4/29/20142.002.021.962.0020,099
4/28/20142.072.072.002.0023,978
4/25/20142.102.102.052.0811,358
4/24/20142.152.152.052.0815,104
4/23/20142.082.112.062.1155,135
4/22/20142.082.122.042.1140,075
4/21/20142.052.072.032.0737,006
4/17/20142.012.022.012.025,102
4/16/20142.012.032.002.037,312
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center