Full House Resorts, Inc. FLL
NASDAQ · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$1,420,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,40 | -%1,41 | $1,41 | $1,48 | $1,36 | 190,49K |
| 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 |