$1.88 -0.01 (%) Full House Resorts Inc - NASDAQ

Jun. 28, 2016 | 03:58 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
11/24/20141.391.401.301.3231,655
11/21/20141.321.401.301.3652,970
11/20/20141.251.331.221.3132,934
11/19/20141.201.251.201.2328,289
11/18/20141.211.251.181.2018,467
11/17/20141.241.241.161.2227,548
11/14/20141.221.241.181.2013,745
11/13/20141.241.241.191.2122,900
11/12/20141.261.281.111.2558,765
11/11/20141.291.301.261.2613,789
11/10/20141.301.301.291.3021,200
11/7/20141.291.321.291.2924,800
11/6/20141.271.301.241.2962,600
11/5/20141.261.301.261.2620,143
11/4/20141.281.331.281.2820,213
11/3/20141.291.301.261.2827,474
10/31/20141.311.311.251.2915,769
10/30/20141.251.361.251.3321,711
10/29/20141.321.321.251.2720,356
10/28/20141.251.301.231.3034,122
10/27/20141.231.281.221.2681,090
10/24/20141.331.361.221.2577,349
10/23/20141.111.341.111.30111,516
10/22/20141.391.411.321.3391,075
10/21/20141.331.391.261.2731,756
10/20/20141.181.401.181.2818,230
10/17/20141.191.251.101.1452,340
10/16/20141.261.261.151.1620,116
10/15/20141.281.291.231.2829,158
10/14/20141.381.401.271.3225,266
10/13/20141.441.441.221.3237,765
10/10/20141.261.351.251.3093,422
10/9/20141.211.261.211.2355,080
10/8/20141.121.201.101.1923,765
10/7/20141.151.151.101.1278,752
10/6/20141.191.201.091.1652,989
10/3/20141.141.191.071.1638,981
10/2/20141.121.181.081.1345,383
10/1/20141.121.171.121.15106,966
9/30/20141.061.261.051.1542,762
9/29/20141.211.251.061.0640,321
9/26/20141.311.311.211.2416,320
9/25/20141.271.321.271.2748,262
9/24/20141.261.351.211.29232,105
9/23/20141.121.301.121.23122,358
9/22/20141.041.151.041.10119,982
9/19/20141.041.091.041.0541,885
9/18/20141.071.081.031.0623,371
9/17/20140.991.070.991.0346,188
9/16/20140.981.010.970.9984,496
9/15/20140.971.000.950.9734,596
9/12/20140.991.030.961.0080,511
9/11/20141.001.000.980.9847,632
9/10/20141.001.020.961.0270,525
9/9/20140.981.030.981.0027,113
9/8/20141.021.030.991.0349,766
9/5/20140.991.040.951.0353,088
9/4/20141.011.051.001.0154,111
9/3/20141.051.051.021.0214,518
9/2/20141.051.051.001.0319,946
8/29/20141.031.081.031.0726,214
8/28/20140.991.130.981.05156,696
8/27/20140.950.980.950.9653,390
8/26/20140.980.990.940.9445,714
8/25/20140.970.970.930.9569,452
8/22/20140.960.960.870.88163,542
8/21/20140.960.990.960.9631,339
8/20/20141.011.010.970.9713,095
8/19/20140.991.020.970.9826,346
8/18/20140.971.030.970.9830,170
8/15/20141.011.020.960.9656,114
8/14/20140.981.010.970.9725,270
8/13/20140.991.010.960.9727,675
8/12/20140.961.030.961.0147,379
8/11/20140.961.050.961.01192,663
8/8/20141.101.110.960.98228,180
8/7/20141.211.221.031.10735,443
8/6/20141.251.291.251.2616,612
8/5/20141.321.331.251.2726,584
8/4/20141.341.371.301.3315,758
8/1/20141.391.441.301.37114,048
7/31/20141.411.421.361.4154,020
7/30/20141.381.441.381.4134,603
7/29/20141.381.431.381.3928,688
7/28/20141.421.441.381.4275,726
7/25/20141.431.451.401.4264,420
7/24/20141.451.451.431.448,255
7/23/20141.411.441.411.44115,748
7/22/20141.451.481.411.4277,355
7/21/20141.441.441.381.3936,186
7/18/20141.451.451.381.3941,438
7/17/20141.431.451.361.4136,074
7/16/20141.391.451.391.4416,160
7/15/20141.431.451.371.4236,554
7/14/20141.431.491.391.4269,385
7/11/20141.421.501.421.4325,822
7/10/20141.461.471.421.4310,926
7/9/20141.451.591.371.4318,998
7/8/20141.531.531.361.4081,372
7/7/20141.471.551.431.4456,046
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center