Full House Resorts Inc $1.41

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : FLL  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
10/17/20112.732.802.712.7321,395
10/14/20112.802.802.672.7827,350
10/13/20112.762.842.722.7939,510
10/12/20112.812.812.662.7935,590
10/11/20112.802.832.662.8116,932
10/10/20112.802.822.722.8037,843
10/7/20112.792.812.642.8027,449
10/6/20112.752.842.752.815,805
10/5/20112.652.782.652.7410,090
10/4/20112.662.662.532.6543,041
10/3/20112.702.932.702.7055,900
9/30/20112.792.862.622.7446,585
9/29/20112.792.912.762.8430,424
9/28/20112.972.972.912.9116,452
9/27/20112.862.982.822.9429,408
9/26/20112.812.892.802.8527,589
9/23/20112.892.902.792.8520,357
9/22/20112.702.912.702.8393,984
9/21/20112.822.872.802.8232,695
9/20/20112.812.882.792.8454,820
9/19/20112.762.832.752.8331,379
9/16/20112.932.952.802.9134,565
9/15/20112.922.932.822.9316,819
9/14/20112.792.922.712.9149,154
9/13/20112.833.372.632.8295,406
9/12/20113.043.112.822.8648,731
9/9/20113.063.223.033.0923,157
9/8/20113.233.243.043.1453,415
9/7/20113.243.253.073.2027,148
9/6/20113.153.223.033.2235,562
9/2/20113.213.343.163.2039,162
9/1/20113.323.423.293.3564,200
8/31/20113.433.433.333.3935,798
8/30/20113.353.443.333.37108,335
8/29/20113.053.403.043.32168,497
8/26/20112.843.102.843.04139,242
8/25/20112.922.992.802.8017,800
8/24/20112.822.942.782.9028,102
8/23/20112.852.862.802.8422,575
8/22/20112.732.862.712.8034,318
8/19/20112.712.892.702.7521,963
8/18/20112.802.812.702.7131,602
8/17/20113.043.042.912.9510,382
8/16/20113.003.092.973.0019,403
8/15/20112.913.032.913.0035,255
8/12/20112.592.922.592.8454,066
8/11/20112.502.602.502.5928,478
8/10/20112.422.602.252.5064,142
8/9/20112.472.782.392.6751,752
8/8/20112.512.752.512.6380,647
8/5/20113.103.302.662.8084,930
8/4/20112.912.992.792.81102,764
8/3/20113.083.082.903.0058,316
8/2/20113.093.133.003.1059,086
8/1/20113.213.303.103.1225,069
7/29/20113.193.263.123.1644,048
7/28/20113.283.303.223.2225,531
7/27/20113.333.333.263.2831,830
7/26/20113.363.363.303.3124,550
7/25/20113.343.363.303.3386,010
7/22/20113.363.383.333.3819,010
7/21/20113.343.383.343.3717,911
7/20/20113.303.353.303.3132,233
7/19/20113.333.343.303.3218,900
7/18/20113.293.343.293.3020,302
7/15/20113.343.383.313.3322,780
7/14/20113.423.443.333.3736,517
7/13/20113.313.403.313.3623,447
7/12/20113.313.323.303.3121,805
7/11/20113.353.453.303.3246,738
7/8/20113.313.363.303.3226,673
7/7/20113.303.343.303.3455,204
7/6/20113.263.273.173.2029,624
7/5/20113.293.363.243.2731,389
7/1/20113.023.352.993.28163,728
6/30/20113.023.252.993.15175,313
6/29/20113.043.073.003.0359,012
6/28/20113.203.232.853.04181,984
6/27/20113.333.373.213.2257,889
6/24/20113.283.323.213.3226,536
6/23/20113.233.333.203.3225,237
6/22/20113.323.393.233.2749,143
6/21/20113.293.323.153.3270,085
6/20/20113.613.612.953.26257,530
6/17/20113.583.683.493.4937,295
6/16/20113.683.683.313.54195,324
6/15/20113.653.823.643.6929,592
6/14/20113.783.803.663.6837,407
6/13/20113.733.783.673.7687,962
6/10/20113.773.833.663.7138,028
6/9/20113.783.923.613.7756,752
6/8/20113.703.703.583.5847,936
6/7/20113.713.773.613.7032,976
6/6/20113.823.823.733.7565,802
6/3/20113.803.903.803.8035,673
6/2/20113.853.893.803.8440,963
6/1/20113.963.973.853.8834,307
5/31/20113.944.003.893.9991,777
5/27/20113.933.953.803.9420,981
5/26/20113.883.973.863.9422,539
Trading Center