$1.25 -0.05 (%) Full House Resorts Inc - NASDAQ

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
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
4/16/20122.952.982.892.9814,562
4/13/20123.033.032.892.9830,740
4/12/20123.003.052.973.0130,182
4/11/20122.933.042.932.9711,840
4/10/20122.952.962.912.919,271
4/9/20123.043.052.912.9514,088
4/5/20122.993.042.992.9949,007
4/4/20123.003.002.952.9930,076
4/3/20122.833.152.833.01108,693
4/2/20122.892.952.832.8536,437
3/30/20122.922.922.832.8412,821
3/29/20122.932.932.852.8527,051
3/28/20122.972.972.922.9714,976
3/27/20123.013.032.963.0051,654
3/26/20122.993.052.912.9841,549
3/23/20122.842.972.842.9642,850
3/22/20122.972.972.882.8938,658
3/21/20122.992.992.972.972,760
3/20/20123.013.042.973.0115,009
3/19/20123.003.082.973.046,375
3/16/20123.003.042.973.00103,023
3/15/20123.033.083.023.0532,978
3/14/20123.053.093.023.0627,583
3/13/20123.103.103.043.052,803
3/12/20123.003.103.003.109,826
3/9/20122.993.202.993.0756,295
3/8/20123.203.202.882.93119,889
3/7/20123.073.203.033.1930,067
3/6/20123.103.113.003.0633,606
3/5/20123.183.183.103.1333,097
3/2/20123.153.253.103.1841,254
3/1/20123.223.313.033.1551,684
2/29/20123.313.373.083.2062,196
2/28/20123.413.593.193.19151,363
2/27/20123.203.463.203.3787,375
2/24/20122.863.202.863.15130,194
2/23/20122.842.922.832.8312,966
2/22/20122.892.902.842.844,574
2/21/20122.852.952.812.9014,085
2/17/20122.872.882.812.8534,422
2/16/20122.842.912.842.8812,950
2/15/20122.902.982.832.8926,822
2/14/20123.103.102.902.9243,176
2/13/20123.003.103.003.1047,010
2/10/20123.023.033.003.0036,364
2/9/20123.023.053.023.035,175
2/8/20123.033.073.013.0324,855
2/7/20123.063.063.013.0346,873
2/6/20122.973.062.973.0653,327
2/3/20123.003.002.902.9842,671
2/2/20122.802.972.802.9696,226
2/1/20122.762.822.732.7559,364
1/31/20122.852.852.752.7813,630
1/30/20122.732.852.732.8333,444
1/27/20122.732.772.712.7316,723
1/26/20122.732.782.722.7228,907
1/25/20122.792.792.722.7334,385
1/24/20122.782.792.722.7917,152
1/23/20122.812.812.742.7721,241
1/20/20122.732.772.722.7515,339
1/19/20122.722.782.722.7310,576
1/18/20122.732.762.702.7510,114
1/17/20122.762.782.692.7416,827
1/13/20122.732.772.692.768,063
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center