Full House Resorts Inc $1.44

down 0.00


24/7/2014 03:49 PM  |  NASDAQ : FLL  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
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
11/27/20123.293.293.213.2215,349
11/26/20123.203.253.203.2452,707
11/23/20123.053.253.053.2517,162
11/21/20123.093.182.953.0227,792
11/20/20122.923.102.903.0517,737
11/19/20123.213.212.862.8767,086
11/16/20123.063.132.902.9532,117
11/15/20122.973.152.953.0343,965
11/14/20123.163.173.063.1658,479
11/13/20122.983.062.733.0232,406
11/12/20123.003.102.923.0045,280
11/9/20123.103.173.063.0815,279
11/8/20123.183.183.103.108,087
11/7/20123.253.423.073.1541,969
11/6/20123.153.223.023.2031,192
11/5/20123.053.153.023.1448,179
11/2/20123.133.133.073.074,217
11/1/20123.153.153.103.1019,248
10/31/20123.153.223.113.1123,389
10/26/20123.153.203.103.104,509
10/25/20123.183.233.143.1620,712
10/24/20123.353.353.133.1614,800
10/23/20123.263.263.103.2624,689
10/22/20123.263.293.103.2150,766
10/19/20123.383.433.263.3019,669
10/18/20123.443.453.373.376,850
10/17/20123.393.463.363.4116,664
10/16/20123.403.453.363.407,951
10/15/20123.413.463.253.3935,107
10/12/20123.483.533.413.485,315
10/11/20123.553.573.433.4614,892
10/10/20123.503.583.503.506,638
10/9/20123.563.593.503.5014,608
10/8/20123.613.613.553.5520,156
10/5/20123.593.683.583.5837,909
10/4/20123.623.623.523.598,789
10/3/20123.613.633.553.5621,006
10/2/20123.633.653.573.6332,946
10/1/20123.783.823.553.61104,630
9/28/20123.723.753.453.7541,845
9/27/20123.534.003.523.67231,088
9/26/20123.603.603.333.5354,523
9/25/20123.603.603.423.5693,504
9/24/20123.583.603.333.41236,433
9/21/20123.403.703.253.7041,049
9/20/20123.203.603.153.35246,576
9/19/20123.193.243.123.2472,914
9/18/20123.203.203.113.1231,218
9/17/20123.203.203.023.2067,257
9/14/20123.223.242.953.16114,751
9/13/20123.303.303.103.25144,468
9/12/20123.303.333.203.3059,573
9/11/20123.123.303.103.2844,135
9/10/20123.003.132.903.1348,811
9/7/20122.863.072.863.0565,012
9/6/20122.822.872.752.8437,361
9/5/20122.702.782.702.7728,249
9/4/20122.722.792.682.77206,188
8/31/20122.702.712.632.7125,777
8/30/20122.682.712.682.7119,659
8/29/20122.692.722.662.6617,301
8/28/20122.722.762.632.6932,845
8/27/20122.802.802.672.7047,524
8/24/20122.682.952.632.7225,306
8/23/20122.682.692.632.6922,983
8/22/20122.652.732.642.6613,385
8/21/20122.702.712.632.6517,224
8/20/20122.712.732.652.7310,923
8/17/20122.712.722.682.707,748
8/16/20122.672.712.672.6812,637
8/15/20122.632.702.632.6518,547
8/14/20122.682.722.632.6318,074
8/13/20122.722.722.652.6521,162
8/10/20122.742.742.612.6324,740
8/9/20122.742.852.632.7044,623
8/8/20122.692.972.612.7747,435
8/7/20122.652.652.612.6519,375
8/6/20122.682.692.602.6730,354
8/3/20122.692.702.652.7032,857
8/2/20122.662.762.662.6810,418
8/1/20122.722.732.692.7014,119
7/31/20122.742.782.682.7321,432
7/30/20122.762.762.662.7312,552
7/27/20122.752.752.702.758,680
Trading Center