$1.83 0.00 (%) Full House Resorts Inc - NASDAQ

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
3/11/20142.462.482.422.4837,108
3/10/20142.392.472.392.4531,539
3/7/20142.472.472.402.4512,615
3/6/20142.492.512.402.4549,985
3/5/20142.472.482.402.4821,540
3/4/20142.462.562.442.4532,861
3/3/20142.402.492.402.4733,415
2/28/20142.472.472.372.3925,001
2/27/20142.412.512.402.4429,073
2/26/20142.502.502.402.4054,754
2/25/20142.552.582.512.5216,763
2/24/20142.552.562.472.5520,743
2/21/20142.512.552.512.558,901
2/20/20142.502.542.482.5029,238
2/19/20142.542.552.462.51108,287
2/18/20142.622.642.522.5419,395
2/14/20142.552.612.532.6036,695
2/13/20142.522.552.522.537,890
2/12/20142.502.532.502.5312,910
2/11/20142.472.532.462.5219,471
2/10/20142.432.532.402.4522,173
2/7/20142.442.492.422.4627,095
2/6/20142.402.442.372.4247,426
2/5/20142.352.422.352.3919,004
2/4/20142.372.412.362.3641,450
2/3/20142.422.522.342.34130,260
1/31/20142.522.552.432.4395,425
1/30/20142.412.602.412.5695,688
1/29/20142.542.552.412.4150,767
1/28/20142.532.562.502.5339,166
1/27/20142.562.642.512.5133,142
1/24/20142.602.602.542.5522,207
1/23/20142.632.642.592.5918,672
1/22/20142.672.692.632.6327,485
1/21/20142.632.682.602.6427,470
1/17/20142.602.612.582.6026,035
1/16/20142.642.652.592.6049,480
1/15/20142.552.662.552.62140,356
1/14/20142.592.642.542.5774,269
1/13/20142.562.632.552.60126,047
1/10/20142.652.702.582.5983,139
1/9/20142.652.722.612.6878,933
1/8/20142.702.742.632.6569,892
1/7/20142.732.772.732.7366,934
1/6/20142.762.772.702.7345,039
1/3/20142.702.792.702.73116,139
1/2/20142.762.792.702.7376,634
12/31/20132.822.852.742.8047,858
12/30/20132.862.942.822.8425,514
12/27/20132.822.942.812.8824,401
12/26/20132.882.922.822.8538,072
12/24/20132.892.912.872.9120,260
12/23/20132.922.942.882.91129,846
12/20/20132.922.942.822.92197,207
12/19/20132.862.912.812.90134,818
12/18/20132.822.902.772.87347,139
12/17/20132.902.902.762.86122,256
12/16/20132.892.902.772.8554,822
12/13/20132.842.902.772.9025,023
12/12/20132.802.852.752.8513,820
12/11/20132.832.842.762.8319,048
12/10/20132.762.842.702.8253,557
12/9/20132.702.812.702.8132,877
12/6/20132.772.792.712.7622,600
12/5/20132.752.802.722.8030,111
12/4/20132.762.772.742.7765,546
12/3/20132.782.782.742.765,729
12/2/20132.842.842.722.7812,974
11/29/20132.822.832.772.823,397
11/27/20132.752.842.732.8434,685
11/26/20132.752.782.702.7849,043
11/25/20132.792.832.722.789,038
11/22/20132.752.812.732.8121,581
11/21/20132.752.802.712.7220,423
11/20/20132.742.752.722.7413,158
11/19/20132.712.722.702.7222,279
11/18/20132.712.752.702.7450,258
11/15/20132.702.742.702.7447,621
11/14/20132.762.762.702.7223,439
11/13/20132.762.762.712.7549,420
11/12/20132.752.782.702.7416,184
11/11/20132.752.762.722.747,137
11/8/20132.712.772.712.7719,615
11/7/20132.712.802.702.7196,924
11/6/20132.752.812.732.7432,739
11/5/20132.842.842.742.746,583
11/4/20132.742.852.732.7310,608
11/1/20132.772.842.712.7214,691
10/31/20132.752.822.752.7516,378
10/30/20132.832.842.752.7513,226
10/29/20132.742.822.712.8177,994
10/28/20132.882.942.762.7617,690
10/25/20132.852.902.852.8716,864
10/24/20132.822.912.812.8659,428
10/23/20132.922.962.792.8042,764
10/22/20132.963.032.852.9625,553
10/21/20132.953.002.912.9480,983
10/18/20132.853.002.802.94105,964
10/17/20132.782.892.752.86398,509
10/16/20132.792.792.722.7845,786
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center