Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
2.515
-0.025 (-1.00%)
Oct 30, 2025, 11:58 AM EDT - Market open

Full House Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20252.642.722.532.602.60-2.26%163,232
Oct 16, 20252.702.782.592.662.66-1.85%271,215
Oct 15, 20252.552.742.512.712.717.54%695,853
Oct 14, 20252.532.632.502.522.52-0.79%210,542
Oct 13, 20252.652.692.512.542.54-2.68%205,560
Oct 10, 20252.752.772.612.612.61-5.09%278,692
Oct 9, 20252.752.892.702.752.75-0.36%156,899
Oct 8, 20252.852.922.702.762.76-1.43%250,141
Oct 7, 20252.902.912.782.802.80-2.78%153,011
Oct 6, 20253.103.102.872.882.88-4.32%188,967
Oct 3, 20253.103.173.003.013.01-2.90%149,783
Oct 2, 20253.143.153.083.103.10-1.59%78,110
Oct 1, 20253.233.233.133.153.15-1.87%73,129
Sep 30, 20253.283.373.203.213.21-2.43%109,274
Sep 29, 20253.383.393.283.293.29-1.79%42,867
Sep 26, 20253.343.473.273.353.351.21%73,503
Sep 25, 20253.393.423.293.313.31-2.93%90,973
Sep 24, 20253.483.503.383.413.41-1.45%49,081
Sep 23, 20253.503.583.433.463.46-0.57%124,314
Sep 22, 20253.443.583.403.483.480.87%87,174
Sep 19, 20253.503.543.433.453.45-1.15%160,419
Sep 18, 20253.423.503.413.493.492.95%61,238
Sep 17, 20253.483.613.393.393.39-2.02%119,858
Sep 16, 20253.503.533.363.463.46-0.86%234,348
Sep 15, 20253.333.553.293.493.495.12%292,848
Sep 12, 20253.433.433.303.323.32-4.32%97,406
Sep 11, 20253.353.533.293.473.474.20%165,191
Sep 10, 20253.453.493.293.333.33-2.35%150,828
Sep 9, 20253.343.463.293.413.412.40%210,853
Sep 8, 20253.443.473.293.333.33-2.06%106,031
Sep 5, 20253.423.503.353.403.40-0.87%93,921
Sep 4, 20253.573.643.403.433.43-3.38%119,517
Sep 3, 20253.573.643.523.553.55-0.84%46,396
Sep 2, 20253.583.653.473.583.58-2.19%101,732
Aug 29, 20253.793.803.653.663.66-2.66%106,323
Aug 28, 20253.813.843.733.763.76-0.79%69,529
Aug 27, 20253.713.803.673.793.792.16%96,436
Aug 26, 20253.733.783.663.713.710.54%109,811
Aug 25, 20253.663.853.663.693.69-129,815
Aug 22, 20253.533.783.503.693.695.43%155,686
Aug 21, 20253.563.653.473.503.50-2.23%122,694
Aug 20, 20253.553.613.533.583.580.85%39,318