FLL

Full House Resorts, Inc. Historical Stock Prices

$0.96
*  
0.018
1.91%
Get FLL Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  0.9501  0.978  0.95  0.96 53,390
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
06/16/2014 1.46 1.49 1.44 1.46 37,319
06/13/2014 1.46 1.51 1.46 1.49 28,833
06/12/2014 1.5 1.53 1.46 1.48 41,940
06/11/2014 1.49 1.51 1.47 1.5 36,238
06/10/2014 1.49 1.54 1.46 1.47 37,127
06/09/2014 1.48 1.5 1.48 1.49 27,336
06/06/2014 1.55 1.55 1.475 1.5 48,806
06/05/2014 1.4601 1.5001 1.46 1.5 46,240
06/04/2014 1.49 1.54 1.4601 1.48 212,366
06/03/2014 1.44 1.5 1.44 1.4699 7,942
06/02/2014 1.48 1.5 1.42 1.5 20,659
05/30/2014 1.44 1.54 1.42 1.48 54,847
05/29/2014 1.43 1.45 1.36 1.41 116,187
05/28/2014 1.49 1.54 1.44 1.47 57,477
05/27/2014 1.5 1.55 1.49 1.54 78,250
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?