Hot Features
프리미엄
Full House Resorts Inc (FLL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.01465201465 | 5.46 | 5.56 | 5.3 | 104892 | 5.41239117 | CS |
| 4 | 0.74 | 16.0520607375 | 4.61 | 5.59 | 4.405 | 157872 | 5.16500456 | CS |
| 12 | 0.58 | 12.1593291405 | 4.77 | 5.59 | 3.77 | 189794 | 4.62246764 | CS |
| 26 | 0.26 | 5.10805500982 | 5.09 | 5.59 | 3.77 | 138272 | 4.75315876 | CS |
| 52 | 0.47 | 9.63114754098 | 4.88 | 5.94 | 3.77 | 117197 | 4.88916876 | CS |
| 156 | -3.26 | -37.8629500581 | 8.61 | 10.74 | 3.4001 | 142575 | 6.08756857 | CS |
| 260 | 1.91 | 55.523255814 | 3.44 | 12.57 | 0.31 | 220046 | 6.49998771 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 5.35 | -0.05 | -0.93 | 5.35 | 5.38 | 5.3 | 75285 |
| 1739921700 | 5.4 | -0.05 | -0.92 | 5.45 | 5.45 | 5.35 | 78362 |
| 1739576100 | 5.45 | 0.03 | 0.55 | 5.48 | 5.5599999 | 5.35 | 122326 |
| 1739489700 | 5.42 | 0.03 | 0.56 | 5.46 | 5.49 | 5.39 | 145502 |
| 1739403300 | 5.39 | 0.03 | 0.56 | 5.2699999 | 5.445 | 5.2699999 | 127307 |
| 1739316900 | 5.36 | 0.08 | 1.52 | 5.21 | 5.405 | 5.2 | 68240 |
| 1739230500 | 5.28 | 0.06 | 1.15 | 5.23 | 5.34 | 5.19 | 126232 |
| 1738971300 | 5.22 | 0 | 0.00 | 5.2 | 5.24 | 5.1 | 115411 |
| 1738884900 | 5.22 | -0.06 | -1.14 | 5.2699999 | 5.46 | 5.15 | 145897 |
| 1738798500 | 5.28 | -0.02 | -0.38 | 5.39 | 5.39 | 5.21 | 140938 |
| 1738712100 | 5.3 | 0.14 | 2.71 | 5.12 | 5.32 | 5.01 | 171158 |
| 1738625700 | 5.16 | -0.21 | -3.91 | 5.34 | 5.34 | 5.12 | 182696 |
| 1738366500 | 5.37 | 0.04 | 0.75 | 5.3 | 5.59 | 5.3 | 229389 |
| 1738280100 | 5.33 | 0.18 | 3.50 | 5.14 | 5.365 | 5.12 | 159281 |
| 1738193700 | 5.15 | 0.15 | 3.00 | 5.01 | 5.28 | 5.01 | 171741 |
| 1738107300 | 5 | 0.24 | 5.04 | 4.76 | 5.05 | 4.75 | 165880 |
| 1738020900 | 4.76 | -0.01 | -0.21 | 4.69 | 4.89 | 4.55 | 265956 |
| 1737761700 | 4.7699999 | 0.19 | 4.15 | 4.61 | 4.79 | 4.405 | 379067 |
| 1737675300 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1737588900 | 4.58 | -0.2 | -4.18 | 4.71 | 4.7699999 | 4.57 | 177866 |
| 1737502500 | 4.78 | -0.18 | -3.63 | 5.01 | 5.03 | 4.755 | 112292 |
| 1737156900 | 4.96 | 0.08 | 1.64 | 4.92 | 5.01 | 4.8975 | 155996 |
| 1737070500 | 4.88 | -0.01 | -0.20 | 4.88 | 4.93 | 4.85 | 92561 |
| 1736984100 | 4.89 | 0.19 | 4.04 | 4.8 | 4.92 | 4.72 | 182467 |
| 1736897700 | 4.7 | 0.19 | 4.21 | 4.55 | 4.76 | 4.55 | 182817 |
| 1736811300 | 4.51 | -0.05 | -1.10 | 4.51 | 4.61 | 4.45 | 150577 |
| 1736552100 | 4.5599999 | -0.07 | -1.51 | 4.51 | 4.64 | 4.45 | 154931 |
| 1736379300 | 4.63 | 0.03 | 0.65 | 4.62 | 4.63 | 4.42 | 155165 |
| 1736292900 | 4.6 | -0.35 | -6.98 | 4.98 | 5.011 | 4.5199999 | 181196 |
| 1736206500 | 4.945 | 0.14 | 2.81 | 4.82 | 5 | 4.82 | 277599 |
| 1735947300 | 4.8099999 | 0.19 | 4.11 | 4.62 | 5 | 4.46 | 331476 |
| 1735860900 | 4.62 | 0.54 | 13.24 | 4.15 | 4.68 | 4.15 | 382312 |
| 1735688100 | 4.08 | 0.05 | 1.24 | 4.04 | 4.085 | 4.0002 | 214169 |
| 1735601700 | 4.03 | 0.1 | 2.54 | 3.93 | 4.075 | 3.87 | 145489 |
| 1735342500 | 3.93 | -0.02 | -0.51 | 3.92 | 3.96 | 3.85 | 174608 |
| 1735256100 | 3.95 | -0.03 | -0.75 | 3.95 | 3.98 | 3.91 | 108331 |
| 1735077840 | 3.98 | 0.06 | 1.53 | 3.92 | 4 | 3.77 | 122746 |
| 1734996900 | 3.92 | -0.18 | -4.39 | 4.1 | 4.1 | 3.92 | 183830 |
| 1734737700 | 4.1 | 0.05 | 1.23 | 4 | 4.17 | 3.98 | 377377 |
| 1734651300 | 4.05 | -0.05 | -1.22 | 4.13 | 4.295 | 4 | 341151 |
| 1734564900 | 4.1 | -0.1 | -2.38 | 4.18 | 4.2699999 | 4.07 | 667737 |
| 1734478500 | 4.2 | -0.14 | -3.23 | 4.32 | 4.32 | 4.1471 | 460866 |
| 1734392100 | 4.34 | -0.06 | -1.36 | 4.4 | 4.47 | 4.3 | 262636 |
| 1734132900 | 4.4 | -0.02 | -0.45 | 4.4 | 4.44 | 4.36 | 202321 |
| 1734046500 | 4.42 | -0.02 | -0.45 | 4.46 | 4.51 | 4.4 | 162376 |
| 1733960100 | 4.44 | -0.09 | -1.99 | 4.59 | 4.59 | 4.4 | 242778 |
| 1733873700 | 4.53 | 0.06 | 1.34 | 4.49 | 4.63 | 4.43 | 99406 |
| 1733787300 | 4.47 | -0.04 | -0.89 | 4.53 | 4.59 | 4.46 | 153631 |
| 1733528100 | 4.51 | 0.02 | 0.45 | 4.51 | 4.54 | 4.455 | 104406 |
| 1733441700 | 4.49 | -0.03 | -0.66 | 4.5 | 4.5199999 | 4.47 | 85468 |
| 1733355300 | 4.5199999 | 0 | 0.00 | 4.5 | 4.58 | 4.46 | 150965 |
| 1733268900 | 4.5199999 | -0.09 | -1.95 | 4.63 | 4.6430999 | 4.4501 | 322940 |
| 1733182500 | 4.61 | -0.11 | -2.33 | 4.72 | 4.74 | 4.61 | 88233 |
| 1732917840 | 4.72 | -0.04 | -0.84 | 4.75 | 4.78 | 4.63 | 76698 |
| 1732750500 | 4.76 | -0.07 | -1.45 | 4.87 | 4.95 | 4.75 | 56709 |
| 1732664100 | 4.83 | -0.08 | -1.63 | 4.91 | 4.92 | 4.83 | 59014 |
| 1732577700 | 4.91 | 0.05 | 1.03 | 4.91 | 5.05 | 4.91 | 162439 |
| 1732318500 | 4.86 | -0.12 | -2.41 | 5.0199999 | 5.1669 | 4.83 | 177026 |
| 1732232100 | 4.98 | 0.2 | 4.18 | 4.82 | 5.11 | 4.79 | 290540 |
| 1732145700 | 4.78 | 0.08 | 1.70 | 4.69 | 4.85 | 4.64 | 222494 |
