$1.37 +0.06 (%) Full House Resorts Inc - NASDAQ

Nov. 21, 2014 | 01:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
4/23/20132.672.722.642.67138,020
4/22/20132.602.692.602.6979,314
4/19/20132.752.752.602.6191,105
4/18/20132.662.802.582.69100,552
4/17/20132.722.732.612.62135,806
4/16/20132.752.782.702.7431,601
4/15/20132.732.752.702.7136,886
4/12/20132.762.762.662.7162,733
4/11/20132.772.822.722.7283,443
4/10/20132.752.802.722.8056,564
4/9/20132.752.772.722.7678,067
4/8/20132.732.802.682.7597,434
4/5/20132.802.802.732.7557,790
4/4/20132.802.812.732.7779,034
4/3/20132.782.782.752.7624,597
4/2/20132.732.772.662.7768,393
4/1/20132.852.902.742.76202,528
3/28/20132.792.842.782.80227,290
3/27/20132.852.902.752.76318,420
3/26/20132.882.932.882.8998,870
3/25/20133.033.132.832.84180,862
3/22/20132.923.052.922.9939,333
3/21/20132.933.002.872.9075,424
3/20/20133.033.032.952.9849,372
3/19/20133.013.113.003.0164,203
3/18/20133.013.093.003.0163,204
3/15/20133.093.133.023.0270,343
3/14/20133.163.233.093.1337,044
3/13/20133.153.153.073.1259,674
3/12/20133.263.283.093.18114,620
3/11/20133.253.313.123.2277,931
3/8/20133.323.333.243.3035,333
3/7/20133.253.423.253.2997,400
3/6/20133.303.403.133.29148,323
3/5/20133.453.453.333.3362,897
3/4/20133.403.553.323.3784,509
3/1/20133.343.453.343.4043,008
2/28/20133.383.433.323.3439,744
2/27/20133.333.443.333.3725,080
2/26/20133.383.443.313.3445,465
2/25/20133.453.453.333.4151,314
2/22/20133.393.463.383.445,386
2/21/20133.403.513.093.3779,609
2/20/20133.503.503.403.42645,487
2/19/20133.483.553.413.48169,487
2/15/20133.473.503.403.4844,787
2/14/20133.433.583.433.4581,480
2/13/20133.353.443.313.4123,628
2/12/20133.313.403.303.3359,434
2/11/20133.263.353.263.3012,069
2/8/20133.233.283.223.2612,257
2/7/20133.203.233.203.2114,273
2/6/20133.183.293.183.2032,251
2/5/20133.213.253.163.2135,249
2/4/20133.223.293.213.2193,158
2/1/20133.283.283.223.2283,776
1/31/20133.243.293.183.2250,911
1/30/20133.203.233.193.2230,833
1/29/20133.183.223.183.1950,303
1/28/20133.163.203.163.1729,776
1/25/20133.203.203.153.1926,350
1/24/20133.183.203.113.2067,956
1/23/20133.153.233.123.20124,116
1/22/20133.223.223.153.1524,465
1/18/20133.263.263.203.202,730
1/17/20133.243.293.203.2910,996
1/16/20133.223.253.153.2343,296
1/15/20133.273.323.223.2233,936
1/14/20133.353.353.323.3516,204
1/11/20133.403.403.303.3523,230
1/10/20133.453.463.383.3820,481
1/9/20133.503.503.363.4738,326
1/8/20133.503.503.453.4924,399
1/7/20133.443.503.363.5064,131
1/4/20133.443.483.423.4256,119
1/3/20133.483.483.413.4437,162
1/2/20133.433.483.343.46107,144
12/31/20123.363.453.333.45116,707
12/28/20123.183.393.163.3543,137
12/27/20123.163.193.083.1921,317
12/26/20123.103.173.023.17207,921
12/24/20123.103.123.013.1035,054
12/21/20123.053.143.053.119,336
12/20/20123.093.093.053.0815,206
12/19/20123.093.103.053.0712,006
12/18/20123.103.143.013.1120,037
12/17/20123.153.153.043.1216,921
12/14/20123.103.123.043.1258,659
12/13/20123.103.133.083.0918,649
12/12/20123.183.183.083.157,324
12/11/20123.073.173.063.1747,544
12/10/20123.023.083.023.0817,150
12/7/20123.093.093.023.059,482
12/6/20123.073.113.053.0612,529
12/5/20123.153.153.103.1113,853
12/4/20123.193.193.143.154,973
12/3/20123.173.213.123.1814,570
11/30/20123.103.153.093.1317,556
11/29/20123.153.163.053.108,026
11/28/20123.223.223.153.177,893
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center