Full House Resorts, Inc. FLL
NASDAQ · United States · Consumer Services
$1.40-0.02 (-1.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.42 | 0.00% | $1.41 | $1.48 | $1.36 | 156.10K |
| 2026-09-30 | $1.42 | -5.96% | $1.51 | $1.56 | $1.42 | 259.20K |
| 2026-09-29 | $1.51 | -5.63% | $1.60 | $1.66 | $1.50 | 295.50K |
| 2026-09-28 | $1.60 | -5.88% | $1.70 | $1.71 | $1.60 | 168.70K |
| 2026-09-25 | $1.70 | -2.86% | $1.80 | $1.81 | $1.68 | 197.00K |
| 2026-09-24 | $1.75 | -1.69% | $1.79 | $1.79 | $1.73 | 189.70K |
| 2026-09-23 | $1.78 | -7.77% | $1.88 | $1.88 | $1.78 | 195.90K |
| 2026-09-22 | $1.93 | -0.52% | $1.95 | $1.96 | $1.91 | 104.40K |
| 2026-09-21 | $1.94 | +2.11% | $1.89 | $1.96 | $1.89 | 135.30K |
| 2026-09-18 | $1.90 | +1.60% | $1.85 | $1.97 | $1.85 | 185.90K |
| 2026-09-17 | $1.87 | +9.36% | $1.76 | $1.87 | $1.75 | 227.60K |
| 2026-09-16 | $1.71 | -7.07% | $1.83 | $1.86 | $1.71 | 383.10K |
| 2026-09-15 | $1.84 | -7.54% | $1.97 | $2.03 | $1.81 | 339.00K |
| 2026-09-14 | $1.99 | -1.00% | $2.01 | $2.02 | $1.94 | 193.40K |
| 2026-09-11 | $2.01 | -1.95% | $2.05 | $2.10 | $2.00 | 173.30K |
| 2026-09-10 | $2.05 | -0.49% | $2.06 | $2.09 | $2.00 | 154.60K |
| 2026-09-09 | $2.06 | +2.49% | $2.01 | $2.08 | $2.00 | 144.60K |
| 2026-09-08 | $2.01 | -2.90% | $2.08 | $2.14 | $2.01 | 71.10K |
| 2026-09-04 | $2.07 | +0.98% | $2.10 | $2.10 | $2.04 | 66.60K |
| 2026-09-03 | $2.05 | +3.54% | $2.00 | $2.07 | $2.00 | 40.30K |
| 2026-09-02 | $1.98 | -4.35% | $2.08 | $2.15 | $1.98 | 124.10K |
| 2026-09-01 | $2.07 | +1.97% | $2.01 | $2.10 | $1.97 | 167.60K |
| 2026-08-31 | $2.03 | -1.46% | $2.05 | $2.09 | $2.00 | 133.00K |
| 2026-08-28 | $2.06 | 0.00% | $2.05 | $2.14 | $2.05 | 35.20K |
| 2026-08-27 | $2.06 | -5.50% | $2.15 | $2.19 | $2.05 | 182.30K |
| 2026-08-26 | $2.18 | +2.83% | $2.12 | $2.32 | $2.08 | 335.20K |
| 2026-08-25 | $2.12 | -0.93% | $2.17 | $2.17 | $2.09 | 74.30K |
| 2026-08-24 | $2.14 | +2.39% | $2.10 | $2.15 | $2.08 | 134.10K |
| 2026-08-21 | $2.09 | +6.09% | $2.00 | $2.15 | $2.00 | 186.80K |
| 2026-08-20 | $1.97 | -4.83% | $2.07 | $2.09 | $1.96 | 188.20K |
| 2026-08-19 | $2.07 | -0.96% | $2.14 | $2.19 | $2.07 | 125.40K |
| 2026-08-18 | $2.09 | -4.13% | $2.15 | $2.18 | $2.09 | 111.30K |
| 2026-08-17 | $2.18 | -2.24% | $2.23 | $2.26 | $2.17 | 182.10K |
| 2026-08-14 | $2.23 | -3.04% | $2.32 | $2.38 | $2.23 | 52.40K |
| 2026-08-13 | $2.30 | +0.88% | $2.30 | $2.38 | $2.26 | 65.10K |
| 2026-08-12 | $2.28 | -3.80% | $2.36 | $2.43 | $2.28 | 39.30K |
| 2026-08-11 | $2.37 | -4.05% | $2.49 | $2.58 | $2.36 | 37.70K |
| 2026-08-10 | $2.47 | +1.65% | $2.49 | $2.57 | $2.41 | 123.30K |
| 2026-08-07 | $2.43 | +10.96% | $2.19 | $2.46 | $2.14 | 267.70K |
| 2026-08-06 | $2.19 | -1.35% | $2.25 | $2.25 | $2.18 | 123.10K |
| 2026-08-05 | $2.22 | -2.63% | $2.27 | $2.31 | $2.19 | 67.00K |
| 2026-08-04 | $2.28 | -0.44% | $2.25 | $2.30 | $2.25 | 63.80K |
| 2026-08-03 | $2.29 | +3.62% | $2.22 | $2.34 | $2.22 | 84.00K |
| 2026-07-31 | $2.21 | +0.91% | $2.20 | $2.26 | $2.15 | 315.50K |
| 2026-07-30 | $2.19 | -4.78% | $2.30 | $2.35 | $2.18 | 100.20K |
| 2026-07-29 | $2.30 | -0.43% | $2.29 | $2.36 | $2.29 | 76.30K |
| 2026-07-28 | $2.31 | -0.86% | $2.31 | $2.35 | $2.26 | 135.80K |
| 2026-07-27 | $2.33 | 0.00% | $2.38 | $2.40 | $2.32 | 168.40K |
| 2026-07-24 | $2.33 | -2.51% | $2.39 | $2.43 | $2.31 | 67.60K |
| 2026-07-23 | $2.39 | +1.27% | $2.36 | $2.41 | $2.31 | 79.70K |
| 2026-07-22 | $2.36 | -2.88% | $2.40 | $2.47 | $2.35 | 129.00K |
| 2026-07-21 | $2.43 | +0.83% | $2.50 | $2.50 | $2.38 | 64.80K |
| 2026-07-20 | $2.41 | +0.42% | $2.42 | $2.44 | $2.38 | 85.50K |
| 2026-07-17 | $2.40 | -4.38% | $2.51 | $2.54 | $2.39 | 72.70K |
| 2026-07-16 | $2.51 | -0.79% | $2.52 | $2.55 | $2.48 | 40.40K |
| 2026-07-15 | $2.53 | +0.40% | $2.56 | $2.56 | $2.47 | 151.50K |
| 2026-07-14 | $2.52 | -2.33% | $2.59 | $2.59 | $2.52 | 64.20K |
| 2026-07-13 | $2.58 | -2.27% | $2.60 | $2.65 | $2.55 | 158.80K |
| 2026-07-10 | $2.64 | -1.86% | $2.68 | $2.73 | $2.64 | 61.40K |
| 2026-07-09 | $2.69 | 0.00% | $2.71 | $2.76 | $2.68 | 50.40K |
| 2026-07-08 | $2.69 | +1.13% | $2.60 | $2.73 | $2.60 | 84.90K |
| 2026-07-07 | $2.66 | -5.00% | $2.80 | $2.80 | $2.66 | 101.60K |
| 2026-07-06 | $2.80 | +0.36% | $2.78 | $2.92 | $2.71 | 283.00K |
| 2026-07-02 | $2.79 | -1.76% | $2.83 | $2.86 | $2.72 | 85.80K |
| 2026-07-01 | $2.84 | +1.79% | $2.78 | $2.88 | $2.77 | 73.50K |
| 2026-06-30 | $2.79 | -1.76% | $2.84 | $2.85 | $2.74 | 184.30K |
| 2026-06-29 | $2.84 | +1.79% | $2.80 | $2.92 | $2.80 | 105.70K |
| 2026-06-26 | $2.79 | +6.90% | $2.61 | $2.80 | $2.61 | 142.70K |
| 2026-06-25 | $2.61 | -4.04% | $2.71 | $2.72 | $2.60 | 198.00K |
| 2026-06-24 | $2.72 | +0.37% | $2.70 | $2.79 | $2.67 | 99.40K |
| 2026-06-23 | $2.71 | 0.00% | $2.66 | $2.77 | $2.66 | 142.20K |
| 2026-06-22 | $2.71 | -5.90% | $2.87 | $2.90 | $2.70 | 160.60K |
| 2026-06-18 | $2.88 | +1.77% | $2.83 | $2.92 | $2.82 | 140.50K |
| 2026-06-17 | $2.83 | -2.41% | $2.90 | $2.96 | $2.79 | 124.70K |
| 2026-06-16 | $2.90 | -4.61% | $3.04 | $3.05 | $2.89 | 269.10K |
| 2026-06-15 | $3.04 | -8.43% | $3.32 | $3.35 | $3.00 | 379.60K |
| 2026-06-12 | $3.32 | +14.48% | $2.94 | $3.37 | $2.88 | 744.00K |
| 2026-06-11 | $2.90 | +0.69% | $2.88 | $2.94 | $2.78 | 229.20K |
| 2026-06-10 | $2.88 | +18.03% | $2.44 | $2.90 | $2.44 | 636.80K |
| 2026-06-09 | $2.44 | +0.83% | $2.42 | $2.54 | $2.42 | 212.70K |
| 2026-06-08 | $2.42 | -1.22% | $2.50 | $2.52 | $2.42 | 97.10K |
| 2026-06-05 | $2.45 | -4.67% | $2.60 | $2.62 | $2.39 | 348.50K |
| 2026-06-04 | $2.57 | +4.05% | $2.49 | $2.62 | $2.48 | 196.60K |
| 2026-06-03 | $2.47 | -1.59% | $2.51 | $2.57 | $2.43 | 170.20K |
| 2026-06-02 | $2.51 | -2.33% | $2.58 | $2.60 | $2.46 | 235.90K |
| 2026-06-01 | $2.57 | +2.80% | $2.51 | $2.62 | $2.50 | 239.50K |
| 2026-05-29 | $2.50 | -6.72% | $2.68 | $2.70 | $2.49 | 231.80K |
| 2026-05-28 | $2.68 | -0.37% | $2.70 | $2.79 | $2.65 | 120.40K |
| 2026-05-27 | $2.69 | +4.26% | $2.61 | $2.75 | $2.61 | 120.90K |
| 2026-05-26 | $2.58 | -3.01% | $2.66 | $2.71 | $2.58 | 155.60K |