Full House Resorts Inc $1.44

up +0.02


23/7/2014 03:59 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
5/17/20113.883.993.863.9332,583
5/16/20113.853.943.853.8831,605
5/13/20113.994.073.893.8929,820
5/12/20113.924.023.813.9762,236
5/11/20114.064.113.923.9380,522
5/10/20114.044.094.004.0921,298
5/9/20114.144.173.984.0178,885
5/6/20114.114.144.074.1093,182
5/5/20114.084.114.024.0637,352
5/4/20113.944.093.944.0851,025
5/3/20114.014.013.923.9649,287
5/2/20114.154.153.964.0180,366
4/29/20114.104.124.004.0037,719
4/28/20114.014.154.004.0854,442
4/27/20114.074.144.074.1338,880
4/26/20114.164.174.074.0960,617
4/25/20114.014.154.014.1185,327
4/21/20114.124.123.984.0950,956
4/20/20113.954.143.954.0978,745
4/19/20114.004.043.903.9439,755
4/18/20113.923.973.853.9723,165
4/15/20114.014.053.953.9930,849
4/14/20114.074.074.004.0336,489
4/13/20114.054.144.054.1042,170
4/12/20114.104.153.874.00103,396
4/11/20114.194.204.004.12101,414
4/8/20114.284.284.154.19103,921
4/7/20114.134.264.104.15327,837
4/6/20114.204.204.084.1188,818
4/5/20114.054.184.054.11117,105
4/4/20113.774.123.774.08155,595
4/1/20113.853.853.763.7863,114
3/31/20113.843.843.753.8150,444
3/30/20113.813.853.763.8124,117
3/29/20113.873.873.753.7631,227
3/28/20113.753.843.753.8439,077
3/25/20113.803.813.753.7834,083
3/24/20113.743.823.683.8024,837
3/23/20113.743.823.673.7866,416
3/22/20113.693.783.673.7333,213
3/21/20113.663.713.653.6742,804
3/18/20113.653.703.613.6641,545
3/17/20113.633.713.553.5727,942
3/16/20113.543.583.523.5455,546
3/15/20113.603.683.293.61101,396
3/14/20113.803.843.653.68100,377
3/11/20113.903.963.853.9030,119
3/10/20113.913.953.803.9172,667
3/9/20113.953.953.863.9536,831
3/8/20114.014.083.803.9967,889
3/7/20114.054.083.823.94147,228
3/4/20114.034.073.974.0648,547
3/3/20114.004.054.004.0346,683
3/2/20114.024.033.924.0068,840
3/1/20113.924.003.873.9776,114
2/28/20113.964.033.903.95131,403
2/25/20113.813.943.793.9481,810
2/24/20113.983.983.663.72266,180
2/23/20113.994.063.833.98167,648
2/22/20114.114.113.974.05133,325
2/18/20114.134.194.084.13164,410
2/17/20113.954.093.954.0568,136
2/16/20114.234.243.984.04114,113
2/15/20114.024.033.913.99300,237
2/14/20114.014.204.004.10301,254
2/11/20114.214.294.014.08251,449
2/10/20114.234.364.154.24189,608
2/9/20114.214.394.204.29329,052
2/8/20114.744.814.124.201,002,018
2/7/20114.995.004.854.85231,828
2/4/20114.834.924.804.92170,456
2/3/20114.834.944.764.82214,048
2/2/20114.654.854.634.75379,199
2/1/20114.524.954.494.69321,089
1/31/20114.344.504.344.49195,475
1/28/20114.304.504.224.33135,951
1/27/20114.134.384.074.26186,878
1/26/20114.074.124.024.05121,489
1/25/20114.104.103.973.9868,131
1/24/20113.904.063.904.06127,551
1/21/20114.004.033.903.9362,079
1/20/20113.954.053.933.9945,721
1/19/20114.054.053.923.9399,539
1/18/20113.944.043.943.98112,270
1/14/20113.913.973.853.94112,783
1/13/20113.994.033.853.90129,737
1/12/20114.004.133.993.99178,937
1/11/20114.004.103.903.96336,326
1/10/20113.473.903.433.88505,438
1/7/20113.533.553.473.5132,755
1/6/20113.423.463.363.4622,232
1/5/20113.383.463.323.4045,517
1/4/20113.323.553.313.3171,437
1/3/20113.393.443.293.3753,018
12/31/20103.413.553.393.3961,155
12/30/20103.443.453.403.4115,122
12/29/20103.483.483.403.4023,288
12/28/20103.503.503.423.4320,916
12/27/20103.443.503.413.4216,972
12/23/20103.513.513.313.4140,014
Trading Center