FLL

Historical Stock Prices

$1.49
*  
0.03
2.05%
Get FLL Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FLL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 1.46 1.497 1.46 1.49 7,800
04/23/2015 1.448 1.48 1.44 1.46 9,540
04/22/2015 1.45 1.48 1.43 1.45 56,339
04/21/2015 1.46 1.5 1.43 1.5 52,331
04/20/2015 1.45 1.5 1.45 1.5 21,690
04/17/2015 1.479 1.49 1.47 1.48 2,045
04/16/2015 1.45 1.5 1.425 1.5 45,215
04/15/2015 1.48 1.5 1.461 1.48 31,967
04/14/2015 1.49 1.5 1.42 1.5 17,819
04/13/2015 1.45 1.5 1.437 1.49 21,300
04/10/2015 1.45 1.46 1.4215 1.45 9,626
04/09/2015 1.47 1.47 1.4589 1.46 5,336
04/08/2015 1.45 1.47 1.4301 1.47 4,700
04/07/2015 1.45 1.48 1.431 1.46 5,833
04/06/2015 1.47 1.49 1.4501 1.46 6,241
04/02/2015 1.486 1.5 1.45 1.46 10,184
04/01/2015 1.52 1.53 1.45 1.47 54,020
03/31/2015 1.53 1.58 1.5 1.51 141,950
03/30/2015 1.48 1.53 1.48 1.5297 133,240
03/27/2015 1.49 1.53 1.47 1.48 57,679
03/26/2015 1.48 1.5 1.44 1.45 14,304
03/25/2015 1.47 1.48 1.47 1.47 22,081
03/24/2015 1.5 1.5 1.47 1.48 11,613
03/23/2015 1.5 1.51 1.46 1.47 21,867
03/20/2015 1.49 1.54 1.46 1.46 47,827
03/19/2015 1.47 1.48 1.44 1.46 15,649
03/18/2015 1.4 1.48 1.4 1.44 30,835
03/17/2015 1.45 1.5 1.31 1.48 33,594
03/16/2015 1.5 1.53 1.4401 1.53 22,638
03/13/2015 1.46 1.52 1.45 1.52 5,644
03/12/2015 1.45 1.5 1.45 1.5 800
03/11/2015 1.53 1.53 1.45 1.46 11,731
03/10/2015 1.49 1.53 1.41 1.5 35,421
03/09/2015 1.55 1.55 1.48 1.53 29,157
03/06/2015 1.47 1.54 1.46 1.54 87,412
03/05/2015 1.5 1.5 1.479 1.49 44,849
03/04/2015 1.46 1.4965 1.45 1.4965 24,213
03/03/2015 1.46 1.46 1.45 1.46 7,328
03/02/2015 1.49 1.49 1.45 1.45 34,519
02/27/2015 1.47 1.49 1.4426 1.46 1,680
02/26/2015 1.48 1.48 1.45 1.45 24,648
02/25/2015 1.4707 1.5 1.4199 1.48 32,921
02/24/2015 1.4501 1.48 1.4501 1.46 2,740
02/23/2015 1.48 1.48 1.45 1.46 12,419
02/20/2015 1.5499 1.5499 1.475 1.52 18,975
02/19/2015 1.49 1.5101 1.48 1.51 12,727
02/18/2015 1.58 1.58 1.42 1.46 26,087
02/17/2015 1.45 1.55 1.43 1.53 8,028
02/13/2015 1.5 1.55 1.45 1.47 23,131
02/12/2015 1.45 1.5 1.4001 1.5 14,973
02/11/2015 1.46 1.46 1.446 1.46 4,300
02/10/2015 1.55 1.5643 1.4501 1.46 17,573
02/09/2015 1.42 1.6 1.42 1.54 91,819
02/06/2015 1.36 1.43 1.3501 1.4 33,230
02/05/2015 1.2 1.33 1.17 1.33 106,612
02/04/2015 1.14 1.21 1.14 1.19 59,094
02/03/2015 1.27 1.27 1.1 1.13 44,078
02/02/2015 1.37 1.38 1.1318 1.25 90,561
01/30/2015 1.38 1.3999 1.36 1.37 7,895
01/29/2015 1.38 1.38 1.33 1.3399 26,547
01/28/2015 1.3399 1.4 1.33 1.3699 31,116
01/27/2015 1.33 1.34 1.31 1.33 15,404
01/26/2015 1.3301 1.35 1.33 1.34 6,900
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?