Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Full House Rsts
(NQ:
FLL
)
5.050
+0.170 (+3.48%)
Streaming Delayed Price
Updated: 1:00 PM EDT, Jul 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 03, 2024
4.830
5.060
4.830
5.050
88,737
+0.17(+3.48%)
Jul 02, 2024
4.600
4.920
4.600
4.880
188,714
+0.28(+6.09%)
Jul 01, 2024
4.990
4.990
4.595
4.600
73,590
-0.40(-8.00%)
Jun 28, 2024
5.130
5.240
4.970
5.000
1,112,879
-0.07(-1.38%)
Jun 27, 2024
4.930
5.070
4.860
5.070
74,794
+0.18(+3.68%)
Jun 26, 2024
4.730
4.970
4.691
4.890
77,387
+0.09(+1.87%)
Jun 25, 2024
4.770
4.810
4.580
4.800
99,487
+0.02(+0.42%)
Jun 24, 2024
4.610
4.800
4.610
4.780
58,937
+0.15(+3.24%)
Jun 21, 2024
4.690
4.690
4.570
4.630
119,114
-0.06(-1.28%)
Jun 20, 2024
4.900
5.000
4.690
4.690
69,755
-0.21(-4.29%)
Jun 18, 2024
4.850
4.923
4.790
4.900
104,666
+0.05(+1.03%)
Jun 17, 2024
4.660
4.890
4.500
4.850
148,660
+0.15(+3.19%)
Jun 14, 2024
4.690
4.775
4.600
4.700
108,422
-0.09(-1.88%)
Jun 13, 2024
4.830
4.890
4.720
4.790
52,355
-0.08(-1.64%)
Jun 12, 2024
5.020
5.215
4.830
4.870
65,202
-0.15(-2.99%)
Jun 11, 2024
4.920
5.020
4.900
5.020
66,811
+0.02(+0.40%)
Jun 10, 2024
4.950
5.050
4.875
5.000
78,590
+0.00(+0.00%)
Jun 07, 2024
4.930
5.040
4.817
5.000
79,942
-0.07(-1.38%)
Jun 06, 2024
5.030
5.170
5.020
5.070
52,666
-0.01(-0.20%)
Jun 05, 2024
5.010
5.080
5.000
5.080
36,580
+0.08(+1.60%)
Jun 04, 2024
5.120
5.120
5.000
5.000
28,045
-0.13(-2.53%)
Jun 03, 2024
5.070
5.190
4.830
5.130
123,371
+0.16(+3.22%)
May 31, 2024
5.080
5.100
4.950
4.970
47,587
-0.08(-1.58%)
May 30, 2024
5.050
5.070
4.930
5.050
61,155
+0.05(+1.00%)
May 29, 2024
4.900
5.020
4.860
5.000
70,136
+0.01(+0.20%)
May 28, 2024
5.010
5.020
4.833
4.990
68,361
+0.04(+0.81%)
May 24, 2024
5.100
5.100
4.910
4.950
52,326
-0.11(-2.17%)
May 23, 2024
5.050
5.145
4.980
5.060
106,014
+0.01(+0.20%)
May 22, 2024
5.060
5.140
5.040
5.050
44,200
-0.04(-0.79%)
May 21, 2024
5.080
5.110
5.020
5.090
73,841
-0.04(-0.78%)
May 20, 2024
5.200
5.240
5.120
5.130
40,079
-0.09(-1.72%)
May 17, 2024
5.210
5.340
5.173
5.220
63,552
+0.02(+0.48%)
May 16, 2024
5.230
5.250
5.100
5.195
104,640
-0.04(-0.67%)
May 15, 2024
5.200
5.300
5.120
5.230
58,638
+0.09(+1.75%)
May 14, 2024
5.160
5.290
5.085
5.140
55,558
+0.01(+0.19%)
May 13, 2024
5.200
5.231
4.990
5.130
128,605
+0.03(+0.59%)
May 10, 2024
5.260
5.265
5.030
5.100
167,059
-0.20(-3.77%)
May 09, 2024
4.960
5.320
4.910
5.300
250,443
+0.30(+6.00%)
May 08, 2024
4.890
5.075
4.890
5.000
117,720
+0.00(+0.00%)
May 07, 2024
5.090
5.125
4.980
5.000
112,521
-0.05(-0.99%)
May 06, 2024
5.010
5.120
4.980
5.050
100,761
+0.06(+1.20%)
May 03, 2024
5.220
5.235
4.945
4.990
55,707
-0.07(-1.38%)
May 02, 2024
5.000
5.210
4.950
5.060
139,683
+0.14(+2.85%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.