$1.15 0.00 (%) Full House Resorts Inc - NASDAQ

Oct. 1, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLL historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center