$1.89 -0.05 (%) Full House Resorts Inc - NASDAQ

Jun. 27, 2016 | 03:59 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
4/20/20151.451.501.451.5021,690
4/17/20151.481.491.471.482,045
4/16/20151.451.501.431.5045,215
4/15/20151.481.501.461.4831,967
4/14/20151.491.501.421.5017,819
4/13/20151.451.501.441.4921,300
4/10/20151.451.461.421.459,626
4/9/20151.471.471.461.465,336
4/8/20151.451.471.431.474,700
4/7/20151.451.481.431.465,833
4/6/20151.471.491.451.466,241
4/2/20151.491.501.451.4610,184
4/1/20151.521.531.451.4754,020
3/31/20151.531.581.501.51141,950
3/30/20151.481.531.481.53133,240
3/27/20151.491.531.471.4857,679
3/26/20151.481.501.441.4514,304
3/25/20151.471.481.471.4722,081
3/24/20151.501.501.471.4811,613
3/23/20151.501.511.461.4721,867
3/20/20151.491.541.461.4647,827
3/19/20151.471.481.441.4615,649
3/18/20151.401.481.401.4430,835
3/17/20151.451.501.311.4833,594
3/16/20151.501.531.441.5322,638
3/13/20151.461.521.451.525,644
3/12/20151.451.501.451.50800
3/11/20151.531.531.451.4611,731
3/10/20151.491.531.411.5035,421
3/9/20151.551.551.481.5329,157
3/6/20151.471.541.461.5487,412
3/5/20151.501.501.481.4944,849
3/4/20151.461.501.451.5024,213
3/3/20151.461.461.451.467,328
3/2/20151.491.491.451.4534,519
2/27/20151.471.491.441.461,680
2/26/20151.481.481.451.4524,648
2/25/20151.471.501.421.4832,921
2/24/20151.451.481.451.462,740
2/23/20151.481.481.451.4612,419
2/20/20151.551.551.481.5218,975
2/19/20151.491.511.481.5112,727
2/18/20151.581.581.421.4626,087
2/17/20151.451.551.431.538,028
2/13/20151.501.551.451.4723,131
2/12/20151.451.501.401.5014,973
2/11/20151.461.461.451.464,300
2/10/20151.551.561.451.4617,573
2/9/20151.421.601.421.5491,819
2/6/20151.361.431.351.4033,230
2/5/20151.201.331.171.33106,612
2/4/20151.141.211.141.1959,094
2/3/20151.271.271.101.1344,078
2/2/20151.371.381.131.2590,561
1/30/20151.381.401.361.377,895
1/29/20151.381.381.331.3426,547
1/28/20151.341.401.331.3731,116
1/27/20151.331.341.311.3315,404
1/26/20151.331.351.331.346,900
1/23/20151.331.371.311.3316,856
1/22/20151.401.401.351.3535,001
1/21/20151.361.401.331.3919,560
1/20/20151.401.411.341.394,807
1/16/20151.341.421.341.401,660
1/15/20151.361.381.361.3613,595
1/14/20151.351.361.341.3518,191
1/13/20151.451.451.351.3741,337
1/12/20151.421.441.421.426,998
1/9/20151.461.481.421.424,621
1/8/20151.381.441.371.443,720
1/7/20151.371.471.361.393,060
1/6/20151.381.391.361.3612,908
1/5/20151.401.411.381.3833,272
1/2/20151.401.451.401.405,044
12/31/20141.351.421.351.4042,920
12/30/20141.421.491.351.3636,683
12/29/20141.481.481.431.4440,155
12/26/20141.441.481.441.4823,332
12/24/20141.451.451.431.4330,105
12/23/20141.431.461.431.4329,831
12/22/20141.501.501.431.4420,258
12/19/20141.441.501.421.4745,668
12/18/20141.431.481.431.4725,243
12/17/20141.481.491.421.4343,021
12/16/20141.431.491.431.4728,512
12/15/20141.501.501.421.4469,006
12/12/20141.451.601.421.4329,873
12/11/20141.651.651.421.4357,878
12/10/20141.531.641.451.4825,810
12/9/20141.441.601.401.5340,088
12/8/20141.471.581.401.5691,521
12/5/20141.521.641.461.5054,741
12/4/20141.561.631.561.5626,245
12/3/20141.641.641.571.5771,757
12/2/20141.451.601.451.59228,379
12/1/20141.261.491.261.45123,119
11/28/20141.301.301.251.258,833
11/26/20141.301.351.261.3225,704
11/25/20141.301.371.281.2813,229
11/24/20141.391.401.301.3231,655
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center