FLL

Full House Resorts, Inc. Historical Stock Prices

$1.03
*  
unch
unch
Get FLL Alerts
*Delayed - data as of Sep. 18, 2014 10:03 ET  -  Find a broker to begin trading FLL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FLL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
10:03  1.07  1.08  1.03  1.03 2,341
09/17/2014 0.99 1.07 0.99 1.03 46,188
09/16/2014 0.9805 1.01 0.9701 0.99 84,496
09/15/2014 0.97 1 0.9502 0.97 34,596
09/12/2014 0.99 1.03 0.96 0.995 80,511
09/11/2014 1 1 0.98 0.98 47,632
09/10/2014 1 1.02 0.963 1.02 70,525
09/09/2014 0.98 1.03 0.98 0.9999 27,113
09/08/2014 1.02 1.03 0.99 1.03 49,766
09/05/2014 0.99 1.04 0.95 1.03 53,088
09/04/2014 1.01 1.0465 1 1.01 54,111
09/03/2014 1.05 1.05 1.0199 1.02 14,518
09/02/2014 1.05 1.05 1 1.03 19,946
08/29/2014 1.0325 1.08 1.0325 1.07 26,214
08/28/2014 0.99 1.127 0.9786 1.05 156,696
08/27/2014 0.952 0.978 0.95 0.96 53,390
08/26/2014 0.9801 0.9877 0.94 0.942 45,714
08/25/2014 0.97 0.97 0.9304 0.95 69,452
08/22/2014 0.96 0.96 0.87 0.8825 162,613
08/21/2014 0.9601 0.9931 0.96 0.96 31,339
08/20/2014 1.0098 1.0098 0.97 0.972 13,095
08/19/2014 0.99 1.02 0.97 0.98 26,346
08/18/2014 0.97 1.03 0.97 0.982 30,170
08/15/2014 1.01 1.02 0.962 0.962 56,114
08/14/2014 0.98 1.01 0.9699 0.97 25,270
08/13/2014 0.99 1.01 0.9606 0.97 27,675
08/12/2014 0.9629 1.03 0.9629 1.01 47,379
08/11/2014 0.96 1.05 0.96 1.01 191,849
08/08/2014 1.1 1.11 0.96 0.98 228,180
08/07/2014 1.21 1.22 1.03 1.1 731,860
08/06/2014 1.25 1.29 1.25 1.26 16,612
08/05/2014 1.32 1.33 1.25 1.27 26,584
08/04/2014 1.34 1.37 1.3 1.33 15,758
08/01/2014 1.39 1.44 1.3 1.37 114,048
07/31/2014 1.41 1.42 1.36 1.41 53,720
07/30/2014 1.38 1.44 1.38 1.41 34,603
07/29/2014 1.38 1.43 1.38 1.39 28,688
07/28/2014 1.416 1.44 1.38 1.42 75,726
07/25/2014 1.43 1.45 1.4 1.42 64,420
07/24/2014 1.45 1.45 1.4301 1.44 8,255
07/23/2014 1.41 1.44 1.41 1.44 115,748
07/22/2014 1.45 1.48 1.41 1.42 77,355
07/21/2014 1.44 1.44 1.38 1.39 36,186
07/18/2014 1.45 1.45 1.38 1.39 41,438
07/17/2014 1.43 1.45 1.36 1.41 36,074
07/16/2014 1.392 1.45 1.392 1.44 16,160
07/15/2014 1.43 1.4497 1.37 1.42 36,554
07/14/2014 1.43 1.49 1.39 1.42 69,385
07/11/2014 1.416 1.502 1.416 1.43 25,822
07/10/2014 1.46 1.47 1.42 1.43 10,926
07/09/2014 1.45 1.59 1.373 1.43 18,998
07/08/2014 1.53 1.53 1.36 1.4 81,372
07/07/2014 1.47 1.55 1.43 1.442 56,046
07/03/2014 1.44 1.47 1.44 1.47 9,707
07/02/2014 1.42 1.47 1.42 1.44 29,203
07/01/2014 1.38 1.47 1.3601 1.44 78,221
06/30/2014 1.3 1.5 1.3 1.41 310,821
06/27/2014 1.27 1.429 1.18 1.27 401,346
06/26/2014 1.3 1.3 1.2201 1.28 162,381
06/25/2014 1.35 1.37 1.26 1.33 161,762
06/24/2014 1.38 1.44 1.36 1.38 68,659
06/23/2014 1.39 1.45 1.37 1.4 24,678
06/20/2014 1.42 1.4401 1.39 1.4 109,665
06/19/2014 1.4 1.45 1.39 1.43 76,533
06/18/2014 1.46 1.46 1.39 1.41 58,138
06/17/2014 1.44 1.46 1.42 1.43 37,517
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?