FLL

Historical Stock Prices

$1.57
*  
0.009
0.57%
Get FLL Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 1.57 1.6 1.55 1.57 24,402
07/30/2015 1.59 1.6 1.55 1.579 30,359
07/29/2015 1.58 1.64 1.58 1.59 15,790
07/28/2015 1.58 1.63 1.57 1.6 20,893
07/27/2015 1.66 1.66 1.58 1.6 56,595
07/24/2015 1.71 1.71 1.63 1.65 33,300
07/23/2015 1.69 1.7 1.65 1.65 48,891
07/22/2015 1.7 1.7001 1.67 1.7 13,904
07/21/2015 1.7401 1.7401 1.7 1.7 8,429
07/20/2015 1.78 1.7899 1.69 1.69 37,699
07/17/2015 1.75 1.79 1.7 1.74 145,639
07/16/2015 1.65 1.67 1.63 1.67 61,252
07/15/2015 1.66 1.69 1.64 1.67 40,003
07/14/2015 1.64 1.67 1.64 1.65 9,540
07/13/2015 1.69 1.69 1.63 1.64 78,675
07/10/2015 1.65 1.7 1.65 1.7 18,197
07/09/2015 1.67 1.69 1.64 1.64 21,742
07/08/2015 1.65 1.66 1.63 1.64 51,406
07/07/2015 1.663 1.69 1.65 1.65 21,593
07/06/2015 1.66 1.71 1.65 1.65 6,846
07/02/2015 1.66 1.71 1.66 1.66 4,592
07/01/2015 1.71 1.71 1.66 1.66 73,689
06/30/2015 1.74 1.74 1.66 1.67 25,998
06/29/2015 1.65 1.71 1.65 1.7 33,384
06/26/2015 1.65 1.7 1.65 1.7 49,946
06/25/2015 1.69 1.69 1.65 1.65 46,926
06/24/2015 1.7 1.73 1.68 1.685 55,730
06/23/2015 1.66 1.7 1.66 1.7 60,402
06/22/2015 1.68 1.7 1.66 1.66 14,505
06/19/2015 1.74 1.78 1.66 1.66 48,228
06/18/2015 1.695 1.75 1.66 1.69 77,859
06/17/2015 1.71 1.71 1.68 1.68 17,264
06/16/2015 1.66 1.75 1.6487 1.69 115,527
06/15/2015 1.58 1.71 1.58 1.66 49,639
06/12/2015 1.69 1.7 1.63 1.63 34,722
06/11/2015 1.66 1.72 1.66 1.66 26,933
06/10/2015 1.661 1.7 1.63 1.64 29,882
06/09/2015 1.68 1.75 1.66 1.68 99,594
06/08/2015 1.69 1.7 1.67 1.7 57,231
06/05/2015 1.7 1.74 1.65 1.66 235,341
06/04/2015 1.67 1.79 1.6 1.77 432,261
06/03/2015 1.6 1.66 1.6 1.64 228,212
06/02/2015 1.61 1.63 1.58 1.6 135,273
06/01/2015 1.6 1.67 1.59 1.63 208,585
05/29/2015 1.61 1.62 1.56 1.61 75,055
05/28/2015 1.58 1.68 1.574 1.64 31,453
05/27/2015 1.53 1.6 1.52 1.57 97,808
05/26/2015 1.55 1.61 1.51 1.55 308,857
05/22/2015 1.55 1.56 1.5329 1.55 123,012
05/21/2015 1.5599 1.6 1.5301 1.56 97,740
05/20/2015 1.52 1.59 1.51 1.56 292,397
05/19/2015 1.6 1.67 1.53 1.54 206,910
05/18/2015 1.63 1.66 1.53 1.55 123,501
05/15/2015 1.63 1.69 1.56 1.67 219,492
05/14/2015 1.66 1.7 1.6 1.67 72,006
05/13/2015 1.65 1.75 1.56 1.7 197,303
05/12/2015 1.55 1.6 1.5499 1.6 62,023
05/11/2015 1.52 1.56 1.52 1.55 88,439
05/08/2015 1.48 1.55 1.47 1.54 19,204
05/07/2015 1.55 1.6 1.5 1.55 51,767
05/06/2015 1.5 1.57 1.5 1.51 79,661
05/05/2015 1.49 1.64 1.49 1.51 132,719
05/04/2015 1.48 1.5 1.42 1.42 59,852
05/01/2015 1.479 1.5 1.47 1.47 1,800
04/30/2015 1.45 1.5 1.45 1.5 14,201
*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?