$1.32 -0.04 (%) Full House Resorts Inc - NASDAQ

Nov. 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
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
1/12/20122.692.752.692.7415,375
1/11/20122.562.682.562.6716,868
1/10/20122.572.602.542.577,038
1/9/20122.552.642.532.585,122
1/6/20122.602.632.542.5718,642
1/5/20122.572.642.562.5815,626
1/4/20122.492.632.452.6015,515
1/3/20122.652.652.462.51181,525
12/30/20112.522.732.512.63113,852
12/29/20112.502.572.502.5514,775
12/28/20112.622.622.332.5126,300
12/27/20112.702.702.582.6615,442
12/23/20112.772.802.642.7419,836
12/22/20112.672.792.632.7937,472
12/21/20112.502.642.472.6422,393
12/20/20112.382.582.382.5550,957
12/19/20112.522.522.352.3894,739
12/16/20112.532.552.502.5526,591
12/15/20112.512.602.502.5651,047
12/14/20112.502.512.452.5039,983
12/13/20112.552.562.502.5513,461
12/12/20112.512.572.502.5524,426
12/9/20112.532.552.502.5410,363
12/8/20112.512.542.502.5413,800
12/7/20112.552.552.452.5512,970
12/6/20112.582.642.502.5713,173
12/5/20112.542.642.472.61101,521
12/2/20112.572.642.542.5550,078
12/1/20112.602.642.512.59103,772
11/30/20112.452.752.452.6337,923
11/29/20112.602.622.562.6026,700
11/28/20112.562.662.562.6328,995
11/25/20112.532.572.532.5615,487
11/23/20112.532.582.502.5635,418
11/22/20112.582.632.532.5539,153
11/21/20112.592.672.592.6136,847
11/18/20112.652.682.652.6521,189
11/17/20112.702.742.652.6873,202
11/16/20112.702.742.702.7233,309
11/15/20112.742.772.692.7530,935
11/14/20112.762.852.702.7513,193
11/11/20112.842.852.802.8214,584
11/10/20112.812.892.752.7514,251
11/9/20112.782.832.762.7620,472
11/8/20112.852.902.802.8719,195
11/7/20112.872.912.722.7614,427
11/4/20112.822.962.712.8911,517
11/3/20112.942.942.812.8219,997
11/2/20112.853.102.782.9394,796
11/1/20112.742.872.692.7273,455
10/31/20112.882.982.802.8825,658
10/28/20112.812.922.812.8731,525
10/27/20112.802.842.722.7927,063
10/26/20112.772.792.602.7524,365
10/25/20112.612.662.602.6625,574
10/24/20112.442.722.372.6468,119
10/21/20112.562.592.432.4465,618
10/20/20112.692.692.542.5539,145
10/19/20112.682.722.632.6326,767
10/18/20112.722.762.632.7440,718
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center