Full House Resorts (FLL)

2.96 -0.02  -0.63%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Full House Resorts Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 2.980 2.99 2.95 2.96 2736
May 24, 2012 2.97 2.979 2.94 2.979 3740
May 23, 2012 2.95 2.98 2.95 2.98 12639
May 22, 2012 2.99 2.99 2.94 2.95 13552
May 21, 2012 2.95 2.97 2.95 2.95 11155
May 18, 2012 2.92 2.96 2.85 2.93 25204
May 17, 2012 2.95 3.09 2.871 2.95 28133
May 16, 2012 2.97 3.00 2.97 2.97 3626
May 15, 2012 3.02 3.02 2.96 2.96 18070
May 14, 2012 2.96 3.04 2.96 3.04 4692
May 11, 2012 2.96 3.030 2.90 3.02 28849
May 10, 2012 3.00 3.00 2.911 2.952 12332
May 9, 2012 2.98 2.994 2.97 2.97 56625
May 8, 2012 2.980 2.990 2.97 2.97 15901
May 7, 2012 2.97 3.00 2.97 2.98 12068
May 4, 2012 3.00 3.04 2.98 2.98 12420
May 3, 2012 3.06 3.06 2.98 3.00 23008
May 2, 2012 3.00 3.10 2.99 3.09 16050
May 1, 2012 3.03 3.064 2.98 3.00 89924
April 30, 2012 3.03 3.05 3.00 3.02 19017
April 27, 2012 3.02 3.06 3.00 3.03 11581
April 26, 2012 3.05 3.09 3.01 3.05 16429
April 25, 2012 3.07 3.090 3.001 3.05 22904
April 24, 2012 3.02 3.10 2.99 3.05 94358
April 23, 2012 3.01 3.03 2.98 3.00 26192
April 20, 2012 3.02 3.04 3.01 3.025 19787
April 19, 2012 3.01 3.03 3.01 3.03 16400
April 18, 2012 3.01 3.024 2.95 3.01 16712
April 17, 2012 2.96 3.05 2.96 3.015 6731
April 16, 2012 2.95 2.98 2.89 2.98 14562
April 13, 2012 3.03 3.03 2.89 2.98 30740
April 12, 2012 3.00 3.05 2.97 3.01 30182
April 11, 2012 2.93 3.04 2.93 2.97 11840
April 10, 2012 2.95 2.96 2.91 2.91 9271
April 9, 2012 3.04 3.05 2.91 2.95 14088
April 5, 2012 2.993 3.04 2.99 2.99 49007
April 4, 2012 3.00 3.00 2.950 2.988 30076
April 3, 2012 2.83 3.150 2.83 3.01 108693
April 2, 2012 2.89 2.95 2.83 2.85 36437
March 30, 2012 2.92 2.92 2.83 2.84 12821
March 29, 2012 2.932 2.932 2.85 2.85 27051
March 28, 2012 2.97 2.97 2.92 2.97 14976
March 27, 2012 3.01 3.03 2.96 3.00 51654
March 26, 2012 2.99 3.05 2.91 2.977 41549
March 23, 2012 2.84 2.97 2.84 2.96 5000
March 22, 2012 2.97 2.97 2.88 2.89 38658
March 21, 2012 2.99 2.99 2.97 2.97 2760
March 20, 2012 3.01 3.04 2.97 3.01 15009
March 19, 2012 3.00 3.08 2.971 3.04 6375
March 16, 2012 3.00 3.04 2.97 3.00 103023
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FLL News

$FLL filed latest Quarterly Report http://stks.co/3jRN
about 21 days ago by MarketBrief
$FLL filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/36CL
about 63 days ago by MarketBrief
$FLL forms bullish "Flag" chart pattern. http://stks.co/2o0W
about 78 days ago by RecogniaEvents
$FLL http://stks.co/2YYW stands to benefit from legalization of in-state online gambling
about 95 days ago by traderdigs
$FLL still making hod's
about 95 days ago by tradueruski
$FLL hod pop
about 95 days ago by tradueruski
$fll thin but working
about 95 days ago by sniper
$FLL hod pop
about 95 days ago by tradueruski
$FLL weeeeee
about 95 days ago by tradueruski
$FLL filed latest Quarterly Report http://stks.co/12aO
about 202 days ago by MarketBrief
$FLL reports this week. Small casino owner/manager with a solid management team. Worth a look. Extremely cheap.
about 205 days ago by zgreg427
Stocks moving in and out of Magic Formula Investing this week $ADI $ARIA $FLL others http://stk.ly/hdarhQ
about 415 days ago by MagicDiligence
HELD - Equity (Core): SOLD 100% remaining L: $FLL from 3.70 @ 3.81, +3%. Great FA but like watching paint dry. Casino trends poor. ALL OUT.
about 426 days ago by Legacy_Trades
HELD - Equity (Core): L: $IPAS @ 1.37 (80%), $IFON @ .96 (60%), $TZA @ 43.32, $AOSL @ 12.65, $FLL @ 3.70 & $CSCO @ 17.51 (all 40% sized).
about 428 days ago by Legacy_Trades
HELD - Equity (Core): L: $IPAS @ 1.37 (80%), $IFON @ .96 (60%), $TZA @ 43.32, $AOSL @ 12.65, $FLL @ 3.70 & $CSCO @ 17.51 (all 40% sized).
about 432 days ago by Legacy_Trades
HELD - Equity (Core): L: $IPAS @ 1.37 (80%). L: $TZA @ 43.32, $AOSL @ 12.65, $FLL @ 3.70 & $CSCO @ 17.51 (all 40% position size).
about 433 days ago by Legacy_Trades
HELD - Equity (Core): L: $IPAS @ 1.37 (80%). L: $TZA @ 43.32, $AOSL @ 12.65, $FLL @ 3.70 & $CSCO @ 17.51 (all 40% position size).
about 434 days ago by Legacy_Trades
HELD - Equity (Core): L: $IPAS @ 1.37 (80%). L: $TZA @ 43.32, $AOSL @ 12.65, $FLL @ 3.70 & $CSCO @ 17.51 (all 40% position size).
about 438 days ago by Legacy_Trades
HELD - Equity (Core): L: $TZA @ 43.32 (40%), $IPAS @ 1.37 (80%), $AOSL @ 12.65, $FLL @ 3.70 (40%), $KOPN @ 4.10 & $CSCO @ 18 (20%).
about 440 days ago by Legacy_Trades
HELD - Equity (Core): L: $IPAS @ 1.37 (80%), $AOSL @ 12.65, $FLL @ 3.70 & $TC @ 12.50 (40%). $KOPN @ 4.10 & $CSCO @ 18 (20%).
about 441 days ago by Legacy_Trades
HELD - Equity (Core): L: $IPAS @ 1.37 (80%), $AOSL @ 12.65 & $TC @ 12.50 (40%). $KOPN @ 4.10, $MILL @ 4.90, $FLL @ 3.70 & $CSCO @ 18 (20%).
about 442 days ago by Legacy_Trades
HELD - Equity (Core): L: $IPAS @ 1.37 (80%), $AOSL @ 12.65 & $TC @ 12.50 (40%). $KOPN @ 4.10, $MILL @ 4.90, $FLL @ 3.73 & $CSCO @ 18 (20%).
about 445 days ago by Legacy_Trades
HELD - Equity (Core): L: $IPAS @ 1.37 (80%), $AOSL @ 12.65 & $TC @ 12.50 (40%). $KOPN @ 4.10, $MILL @ 4.90, $FLL @ 3.73 & $CSCO @ 18 (20%).
about 446 days ago by Legacy_Trades
HELD - Equity (Core): L: $IPAS @ 1.37 (80%), $KOPN @ 4.10, $AOSL @ 12.98 (bid ADD 12.48), $TC @ 13 (bid ADD 12), $MILL @ 4.90, $FLL @ 3.73.
about 446 days ago by Legacy_Trades

Recent Quotes

Symbol Price Chg Chg % Market Cap
FLL 2.96 -0.02 -0.63% 55.26M
FAC 1.43 +0.00 +0.00% 58.52M
F 10.82 +0.22 +2.08% 40.29B
EZY 42.07 +0.14 +0.33%
EZPW 24.62 +0.54 +2.24% 1.142B
EZM 55.99 +0.50 +0.90%
EZCH 37.43 +0.36 +0.97% 1.003B
EZA 63.28 +1.29 +2.08%
EXXI 31.76 +1.15 +3.76% 2.342B
EXTR 3.72 +0.14 +3.91% 335.66M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close