Full House Resorts, Inc. (FRA:F4L)
Germany · Delayed Price · Currency is EUR 1.590
+0.020 (1.27%)
Last updated: Aug 27, 2026, 8:04 AM CET
FRA:F4L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -9.77% | - |
| Aug 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -10.77% | - |
| Aug 24, 2026 | 1.54 | 1.95 | 1.54 | 1.95 | 1.95 | 34.48% | 2,300 |
| Aug 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.84% | - |
| Aug 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -11.49% | - |
| Aug 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Aug 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -9.74% | - |
| Aug 17, 2026 | 1.83 | 1.95 | 1.83 | 1.95 | 1.95 | 4.84% | 500 |
| Aug 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.12% | - |
| Aug 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| Aug 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -7.34% | 600 |
| Aug 10, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 17.84% | 600 |
| Aug 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Aug 4, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Aug 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.64% | - |
| Jul 30, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Jul 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | - |
| Jul 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Jul 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -5.39% | - |
| Jul 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 7.37% | - |
| Jul 23, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Jul 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jul 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jul 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Jul 16, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Jul 15, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jul 14, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 11.46% | - |
| Jul 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -13.51% | - |
| Jul 10, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Jul 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Jul 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | - |
| Jul 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -9.48% | - |
| Jul 6, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jul 3, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | - |
| Jul 2, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 7.27% | - |
| Jul 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.98% | - |
| Jun 30, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | - |
| Jun 29, 2026 | 2.32 | 2.32 | 2.28 | 2.28 | 2.28 | 20.00% | - |
| Jun 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -15.18% | - |
| Jun 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jun 24, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Jun 23, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -5.04% | - |
| Jun 22, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Jun 19, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 3.42% | - |
| Jun 18, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -10.00% | - |