$1.03 +0.04 (%) Full House Resorts Inc - NASDAQ

Sep. 17, 2014 | 03:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
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
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center