Full House Resorts, Inc. (FRA:F4L)
Germany · Delayed Price · Currency is EUR 0.7100
+0.0200 (2.90%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:F4L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.90% | 3,777 |
| Oct 22, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -16.87% | - |
| Oct 21, 2026 | 0.74 | 0.83 | 0.74 | 0.83 | 0.83 | 13.70% | 3,777 |
| Oct 20, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -13.61% | - |
| Oct 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.05% | - |
| Oct 16, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.81% | - |
| Oct 15, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -9.36% | - |
| Oct 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -6.04% | - |
| Oct 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | - |
| Oct 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.63% | - |
| Oct 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| Oct 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -7.08% | - |
| Oct 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | - |
| Oct 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Oct 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Oct 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | - |
| Sep 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.15% | - |
| Sep 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | - |
| Sep 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| Sep 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Sep 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Sep 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Sep 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Sep 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Sep 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 8.66% | - |
| Sep 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -7.30% | - |
| Sep 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -8.05% | - |
| Sep 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Sep 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Sep 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Sep 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Sep 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -26.44% | - |
| Sep 7, 2026 | 1.48 | 2.08 | 1.48 | 2.08 | 2.08 | 35.95% | 1,000 |
| Sep 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.08% | - |
| Sep 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | - |
| Sep 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.36% | - |
| Sep 1, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | - |
| Aug 31, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Aug 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -24.75% | - |
| Aug 27, 2026 | 1.59 | 2.02 | 1.59 | 2.02 | 2.02 | 28.66% | 1,200 |
| 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 |