$1.51 +0.01 (%) Full House Resorts Inc - NASDAQ

Aug. 4, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
8/8/20132.892.892.722.7563,187
8/7/20132.822.892.772.8739,297
8/6/20132.802.902.772.8947,085
8/5/20132.902.902.772.8737,447
8/2/20132.952.952.842.8727,603
8/1/20132.933.002.872.9520,560
7/31/20133.023.052.902.9326,290
7/30/20132.963.002.943.00115,725
7/29/20132.892.902.852.9027,445
7/26/20132.732.892.732.8033,760
7/25/20132.772.792.722.7618,678
7/24/20132.712.772.712.7211,723
7/23/20132.742.752.712.7115,632
7/22/20132.722.752.712.724,734
7/19/20132.732.752.712.7127,035
7/18/20132.752.772.702.7024,023
7/17/20132.752.782.752.7612,250
7/16/20132.762.782.722.7218,231
7/15/20132.712.752.702.7228,260
7/12/20132.712.752.702.7110,360
7/11/20132.742.772.712.7637,814
7/10/20132.772.772.702.7114,919
7/9/20132.742.772.692.74139,391
7/8/20132.712.782.692.7737,582
7/5/20132.712.752.682.7461,380
7/3/20132.792.792.682.7091,081
7/2/20132.702.712.612.6127,287
7/1/20132.742.742.652.6843,916
6/28/20132.692.732.672.7053,349
6/27/20132.702.722.662.6621,678
6/26/20132.692.702.652.6517,184
6/25/20132.652.782.612.6738,638
6/24/20132.712.762.612.6355,337
6/21/20132.722.792.692.7954,730
6/20/20132.752.802.742.7578,239
6/19/20132.762.802.752.7691,343
6/18/20132.852.912.762.80183,914
6/17/20132.852.912.832.859,639
6/14/20132.953.002.832.8340,707
6/13/20132.893.002.812.9034,477
6/12/20132.862.972.862.8925,077
6/11/20132.902.942.852.8818,176
6/10/20132.993.042.902.9337,267
6/7/20132.862.952.862.9315,361
6/6/20132.882.952.812.8520,869
6/5/20132.892.902.852.8653,234
6/4/20132.942.962.902.9026,232
6/3/20132.993.052.932.9541,423
5/31/20133.003.062.882.9970,261
5/30/20132.903.002.873.0032,571
5/29/20132.953.002.902.9137,191
5/28/20133.003.002.912.9532,473
5/24/20133.013.012.922.9951,715
5/23/20133.033.082.973.0567,804
5/22/20133.113.123.033.0374,331
5/21/20133.103.133.053.1282,455
5/20/20133.133.133.073.1035,235
5/17/20133.133.143.053.1126,761
5/16/20133.223.223.053.1236,560
5/15/20133.203.303.163.1952,527
5/14/20133.273.323.003.2388,768
5/13/20133.283.283.223.28104,946
5/10/20133.223.293.173.24157,873
5/9/20133.153.202.993.20140,308
5/8/20133.043.122.923.05250,977
5/7/20132.913.092.893.06230,525
5/6/20132.762.912.762.9168,444
5/3/20132.772.792.752.77140,673
5/2/20132.772.792.742.7583,984
5/1/20132.832.832.752.7666,258
4/30/20132.762.802.762.76119,955
4/29/20132.752.752.712.7351,664
4/26/20132.722.722.692.7112,341
4/25/20132.722.732.712.7267,730
4/24/20132.692.742.672.7048,295
4/23/20132.672.722.642.67138,020
4/22/20132.602.692.602.6979,314
4/19/20132.752.752.602.6191,105
4/18/20132.662.802.582.69100,552
4/17/20132.722.732.612.62135,806
4/16/20132.752.782.702.7431,601
4/15/20132.732.752.702.7136,886
4/12/20132.762.762.662.7162,733
4/11/20132.772.822.722.7283,443
4/10/20132.752.802.722.8056,564
4/9/20132.752.772.722.7678,067
4/8/20132.732.802.682.7597,434
4/5/20132.802.802.732.7557,790
4/4/20132.802.812.732.7779,034
4/3/20132.782.782.752.7624,597
4/2/20132.732.772.662.7768,393
4/1/20132.852.902.742.76202,528
3/28/20132.792.842.782.80227,290
3/27/20132.852.902.752.76318,420
3/26/20132.882.932.882.8998,870
3/25/20133.033.132.832.84180,862
3/22/20132.923.052.922.9939,333
3/21/20132.933.002.872.9075,424
3/20/20133.033.032.952.9849,372
3/19/20133.013.113.003.0164,203
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!