Full House Resorts, Inc. (FRA:F4L)
Germany · Delayed Price · Currency is EUR 1.900
-0.010 (-0.52%)
At close: Mar 27, 2026
FRA:F4L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Mar 26, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Mar 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| Mar 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Mar 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -7.21% | - |
| Mar 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Mar 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| Mar 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Mar 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Mar 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Mar 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Mar 12, 2026 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | 2.63% | - |
| Mar 11, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Mar 10, 2026 | 2.18 | 2.32 | 2.18 | 2.32 | 2.32 | 2.65% | 1,941 |
| Mar 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Mar 6, 2026 | 1.95 | 2.30 | 1.95 | 2.30 | 2.30 | 20.42% | 1,400 |
| Mar 5, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Mar 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Mar 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Mar 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Feb 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Feb 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Feb 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Feb 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 19, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.03% | - |
| Feb 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | - |
| Feb 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 5.03% | - |
| Feb 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.79% | - |
| Feb 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Feb 11, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Feb 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.06% | - |
| Feb 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Feb 6, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -6.35% | - |
| Feb 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| Feb 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.74% | - |
| Feb 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Feb 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.12% | - |
| Jan 30, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Jan 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Jan 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Jan 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 8.84% | - |
| Jan 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -12.98% | - |
| Jan 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Jan 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Jan 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 7.22% | - |
| Jan 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -11.82% | - |
| Jan 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | - |