Skip to main content
logo
Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
2.595
-0.065 (-2.44%)
At close: Dec 30, 2025, 4:00 PM EST
2.600
+0.005 (0.19%)
After-hours: Dec 30, 2025, 4:00 PM EST

Full House Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252.662.682.612.64--0.75%59,957
Dec 29, 20252.672.702.622.662.66-1.12%182,557
Dec 26, 20252.622.712.592.692.691.13%207,120
Dec 24, 20252.642.682.602.662.660.76%146,950
Dec 23, 20252.732.832.612.642.64-1.86%501,864
Dec 22, 20252.912.912.652.692.69-6.60%190,993
Dec 19, 20253.013.042.872.882.88-4.32%88,314
Dec 18, 20253.053.082.983.013.01-0.66%178,126
Dec 17, 20253.023.183.003.033.030.33%149,469
Dec 16, 20252.923.132.863.023.024.86%420,511
Dec 15, 20253.083.082.862.882.88-6.49%270,655
Dec 12, 20252.903.252.903.083.085.84%345,117
Dec 11, 20252.753.002.752.912.912.83%172,289
Dec 10, 20252.652.912.612.832.837.20%187,510
Dec 9, 20252.702.742.642.642.64-1.86%107,032
Dec 8, 20252.772.772.672.692.69-3.24%60,111
Dec 5, 20252.732.822.672.782.782.58%86,884
Dec 4, 20252.772.822.662.712.71-2.52%77,279
Dec 3, 20252.802.892.772.782.78-2.80%150,585
Dec 2, 20252.742.892.722.862.864.76%170,356
Dec 1, 20252.682.792.622.732.731.49%162,027
Nov 28, 20252.632.742.632.692.692.67%82,679
Nov 26, 20252.672.682.602.622.62-1.13%70,858
Nov 25, 20252.602.742.482.652.652.71%211,148
Nov 24, 20252.512.602.462.582.583.61%136,497
Nov 21, 20252.412.582.352.492.492.89%249,832
Nov 20, 20252.372.552.352.422.422.54%159,294
Nov 19, 20252.322.422.302.362.360.85%186,730
Nov 18, 20252.292.432.262.342.342.18%233,899
Nov 17, 20252.412.422.252.292.29-4.18%261,973
Nov 14, 20252.422.502.362.392.39-2.45%91,258
Nov 13, 20252.572.572.412.452.45-5.41%135,909
Nov 12, 20252.692.702.562.592.59-3.72%200,095
Nov 11, 20252.612.722.532.692.691.89%111,726
Nov 10, 20252.662.792.542.642.640.38%174,981
Nov 7, 20252.592.682.462.632.630.38%181,358
Nov 6, 20252.393.072.392.622.629.62%747,041
Nov 5, 20252.402.462.342.392.39-0.83%139,656
Nov 4, 20252.432.502.302.412.41-1.63%181,990
Nov 3, 20252.462.462.392.452.45-102,581
Oct 31, 20252.422.482.362.452.450.82%173,871
Oct 30, 20252.522.542.402.432.43-4.33%151,221
Oct 29, 20252.652.662.512.542.54-4.87%254,807
Oct 28, 20252.722.742.642.672.67-1.84%172,213
Oct 27, 20252.852.852.682.722.72-3.55%156,839
Oct 24, 20252.832.912.792.822.820.36%231,656
Oct 23, 20252.782.852.732.812.810.72%222,533
Oct 22, 20252.702.832.672.792.792.57%151,942
Oct 21, 20252.702.802.642.722.72-0.73%191,211
Oct 20, 20252.642.762.602.742.745.38%152,631