$1.32 -0.04 (%) Full House Resorts Inc - NASDAQ

Nov. 24, 2014 | 03:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
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
5/17/20133.133.143.053.1126,761
5/16/20133.223.223.053.1236,560
5/15/20133.203.303.163.1952,527
5/14/20133.273.323.003.2388,768
5/13/20133.283.283.223.28104,946
5/10/20133.223.293.173.24157,873
5/9/20133.153.202.993.20140,308
5/8/20133.043.122.923.05250,977
5/7/20132.913.092.893.06230,525
5/6/20132.762.912.762.9168,444
5/3/20132.772.792.752.77140,673
5/2/20132.772.792.742.7583,984
5/1/20132.832.832.752.7666,258
4/30/20132.762.802.762.76119,955
4/29/20132.752.752.712.7351,664
4/26/20132.722.722.692.7112,341
4/25/20132.722.732.712.7267,730
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center