$1.35 +0.08 (%) Full House Resorts Inc - NASDAQ

Oct. 22, 2014 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
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
7/26/20122.802.802.742.748,559
7/25/20122.832.832.742.806,424
7/24/20122.692.882.672.8331,359
7/23/20122.682.712.662.7133,205
7/20/20122.732.732.682.6811,927
7/19/20122.722.752.702.7523,878
7/18/20122.752.762.682.70103,153
7/17/20122.732.742.682.7037,420
7/16/20122.732.752.702.7324,021
7/13/20122.722.732.662.7328,992
7/12/20122.802.802.702.7121,240
7/11/20122.822.822.792.8018,123
7/10/20122.832.852.802.8218,712
7/9/20122.872.872.802.8412,584
7/6/20122.882.892.872.876,824
7/5/20122.902.902.802.892,321
7/3/20122.912.912.852.897,445
7/2/20122.872.952.812.8912,520
6/29/20122.842.902.802.8912,660
6/28/20122.852.852.802.826,541
6/27/20122.862.872.842.854,778
6/26/20122.922.952.802.8530,901
6/25/20122.943.002.862.974,926
6/22/20122.993.012.923.019,373
6/21/20123.033.032.882.9922,549
6/20/20122.933.052.853.0337,075
6/19/20122.993.002.922.9916,224
6/18/20122.943.002.903.0011,033
6/15/20122.942.952.862.9137,299
6/14/20122.912.962.912.951,800
6/13/20122.922.982.902.903,757
6/12/20122.943.002.912.9115,334
6/11/20122.972.972.912.953,278
6/8/20122.822.982.822.9466,341
6/7/20122.962.992.922.925,801
6/6/20122.972.992.952.965,361
6/5/20122.902.972.902.9716,434
6/4/20122.862.932.762.8932,415
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center