$1.34 -0.03 (%) Full House Resorts Inc - NASDAQ

Jan. 29, 2015 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
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
6/1/20122.932.942.892.9314,130
5/31/20122.972.972.922.9228,207
5/30/20122.962.992.952.9631,554
5/29/20122.943.002.942.9650,114
5/25/20122.982.992.952.962,736
5/24/20122.972.982.942.983,740
5/23/20122.952.982.952.9812,639
5/22/20122.992.992.942.9513,552
5/21/20122.952.972.952.9511,155
5/18/20122.922.962.852.9325,204
5/17/20122.953.092.872.9528,133
5/16/20122.973.002.972.973,626
5/15/20123.023.022.962.9618,070
5/14/20122.963.042.963.044,692
5/11/20122.963.032.903.0228,849
5/10/20123.003.002.912.9512,332
5/9/20122.982.992.972.9756,625
5/8/20122.982.992.972.9715,901
5/7/20122.973.002.972.9812,068
5/4/20123.003.042.982.9812,420
5/3/20123.063.062.983.0023,008
5/2/20123.003.102.993.0916,050
5/1/20123.033.062.983.0089,924
4/30/20123.033.053.003.0219,017
4/27/20123.023.063.003.0311,581
4/26/20123.053.093.013.0516,429
4/25/20123.073.093.003.0522,904
4/24/20123.023.102.993.0594,358
4/23/20123.013.032.983.0026,192
4/20/20123.023.043.013.0319,787
4/19/20123.013.033.013.0316,400
4/18/20123.013.022.953.0116,712
4/17/20122.963.052.963.026,731
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center