Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
5.37
+0.04 (0.75%)
Jan 31, 2025, 4:00 PM EST - Market closed
Full House Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 5.33 | 5.59 | 5.30 | 5.37 | 5.37 | 0.75% | 229,691 |
| Jan 30, 2025 | 5.14 | 5.37 | 5.12 | 5.33 | 5.33 | 3.50% | 166,871 |
| Jan 29, 2025 | 5.01 | 5.28 | 5.01 | 5.15 | 5.15 | 3.00% | 171,742 |
| Jan 28, 2025 | 4.76 | 5.05 | 4.75 | 5.00 | 5.00 | 5.04% | 165,905 |
| Jan 27, 2025 | 4.69 | 4.89 | 4.55 | 4.76 | 4.76 | -0.21% | 266,173 |
| Jan 24, 2025 | 4.61 | 4.79 | 4.41 | 4.77 | 4.77 | 3.92% | 379,069 |
| Jan 23, 2025 | 4.50 | 4.60 | 4.48 | 4.59 | 4.59 | 0.22% | 99,292 |
| Jan 22, 2025 | 4.71 | 4.77 | 4.57 | 4.58 | 4.58 | -4.18% | 195,375 |
| Jan 21, 2025 | 5.00 | 5.03 | 4.76 | 4.78 | 4.78 | -3.63% | 114,592 |
| Jan 17, 2025 | 4.92 | 5.01 | 4.90 | 4.96 | 4.96 | 1.64% | 155,996 |
| Jan 16, 2025 | 4.88 | 4.93 | 4.85 | 4.88 | 4.88 | -0.20% | 92,578 |
| Jan 15, 2025 | 4.80 | 4.92 | 4.72 | 4.89 | 4.89 | 4.04% | 182,467 |
| Jan 14, 2025 | 4.55 | 4.76 | 4.55 | 4.70 | 4.70 | 4.21% | 182,817 |
| Jan 13, 2025 | 4.51 | 4.61 | 4.45 | 4.51 | 4.51 | -1.10% | 150,587 |
| Jan 10, 2025 | 4.51 | 4.64 | 4.45 | 4.56 | 4.56 | -0.87% | 154,931 |
| Jan 8, 2025 | 4.62 | 4.63 | 4.42 | 4.60 | 4.60 | - | 155,167 |
| Jan 7, 2025 | 4.98 | 5.01 | 4.52 | 4.60 | 4.60 | -6.98% | 181,196 |
| Jan 6, 2025 | 4.82 | 5.00 | 4.82 | 4.95 | 4.95 | 2.81% | 277,599 |
| Jan 3, 2025 | 4.62 | 5.00 | 4.46 | 4.81 | 4.81 | 4.11% | 331,476 |
| Jan 2, 2025 | 4.15 | 4.68 | 4.15 | 4.62 | 4.62 | 13.24% | 382,351 |
| Dec 31, 2024 | 4.04 | 4.09 | 4.00 | 4.08 | 4.08 | 1.24% | 214,169 |
| Dec 30, 2024 | 3.93 | 4.08 | 3.87 | 4.03 | 4.03 | 2.54% | 145,489 |
| Dec 27, 2024 | 3.92 | 3.96 | 3.85 | 3.93 | 3.93 | -0.51% | 174,808 |
| Dec 26, 2024 | 3.95 | 3.98 | 3.91 | 3.95 | 3.95 | -0.75% | 108,331 |
| Dec 24, 2024 | 3.92 | 4.00 | 3.77 | 3.98 | 3.98 | 1.53% | 122,746 |
| Dec 23, 2024 | 4.10 | 4.10 | 3.92 | 3.92 | 3.92 | -4.39% | 183,830 |
| Dec 20, 2024 | 4.00 | 4.17 | 3.98 | 4.10 | 4.10 | 1.23% | 377,377 |
| Dec 19, 2024 | 4.13 | 4.30 | 4.00 | 4.05 | 4.05 | -1.22% | 341,191 |
| Dec 18, 2024 | 4.18 | 4.27 | 4.07 | 4.10 | 4.10 | -2.38% | 667,737 |
| Dec 17, 2024 | 4.32 | 4.32 | 4.15 | 4.20 | 4.20 | -3.23% | 460,866 |
| Dec 16, 2024 | 4.40 | 4.47 | 4.30 | 4.34 | 4.34 | -1.36% | 262,636 |
| Dec 13, 2024 | 4.40 | 4.44 | 4.36 | 4.40 | 4.40 | -0.45% | 202,321 |
| Dec 12, 2024 | 4.46 | 4.51 | 4.40 | 4.42 | 4.42 | -0.45% | 162,376 |
| Dec 11, 2024 | 4.59 | 4.59 | 4.40 | 4.44 | 4.44 | -1.99% | 242,779 |
| Dec 10, 2024 | 4.49 | 4.63 | 4.43 | 4.53 | 4.53 | 1.34% | 99,406 |
| Dec 9, 2024 | 4.53 | 4.59 | 4.46 | 4.47 | 4.47 | -0.89% | 153,631 |
| Dec 6, 2024 | 4.51 | 4.54 | 4.46 | 4.51 | 4.51 | 0.45% | 104,406 |
| Dec 5, 2024 | 4.50 | 4.52 | 4.47 | 4.49 | 4.49 | -0.66% | 85,468 |
| Dec 4, 2024 | 4.50 | 4.58 | 4.46 | 4.52 | 4.52 | - | 150,965 |
| Dec 3, 2024 | 4.63 | 4.64 | 4.45 | 4.52 | 4.52 | -1.95% | 323,180 |
| Dec 2, 2024 | 4.72 | 4.74 | 4.61 | 4.61 | 4.61 | -2.33% | 88,273 |
| Nov 29, 2024 | 4.75 | 4.78 | 4.63 | 4.72 | 4.72 | -0.84% | 76,698 |
| Nov 27, 2024 | 4.87 | 4.95 | 4.75 | 4.76 | 4.76 | -1.45% | 56,709 |
| Nov 26, 2024 | 4.91 | 4.92 | 4.83 | 4.83 | 4.83 | -1.63% | 59,014 |
| Nov 25, 2024 | 4.91 | 5.05 | 4.91 | 4.91 | 4.91 | 1.03% | 162,454 |
| Nov 22, 2024 | 5.02 | 5.17 | 4.83 | 4.86 | 4.86 | -2.41% | 177,026 |
| Nov 21, 2024 | 4.82 | 5.11 | 4.79 | 4.98 | 4.98 | 4.18% | 290,540 |
| Nov 20, 2024 | 4.69 | 4.85 | 4.64 | 4.78 | 4.78 | 1.70% | 222,494 |
| Nov 19, 2024 | 4.65 | 4.81 | 4.58 | 4.70 | 4.70 | 1.08% | 182,374 |
| Nov 18, 2024 | 4.60 | 4.73 | 4.52 | 4.65 | 4.65 | 2.42% | 176,407 |
| Nov 15, 2024 | 4.70 | 4.71 | 4.52 | 4.54 | 4.54 | -2.37% | 204,409 |
| Nov 14, 2024 | 4.86 | 4.89 | 4.63 | 4.65 | 4.65 | -3.73% | 156,815 |
| Nov 13, 2024 | 4.93 | 4.99 | 4.81 | 4.83 | 4.83 | -0.82% | 141,548 |
| Nov 12, 2024 | 5.00 | 5.10 | 4.85 | 4.87 | 4.87 | -2.99% | 190,417 |
| Nov 11, 2024 | 5.09 | 5.09 | 4.97 | 5.02 | 5.02 | - | 120,775 |
| Nov 8, 2024 | 4.89 | 5.05 | 4.81 | 5.02 | 5.02 | 2.24% | 207,534 |
| Nov 7, 2024 | 5.06 | 5.48 | 4.88 | 4.91 | 4.91 | -8.05% | 234,693 |
| Nov 6, 2024 | 5.39 | 5.50 | 5.01 | 5.34 | 5.34 | 4.30% | 295,110 |
| Nov 5, 2024 | 5.17 | 5.35 | 5.02 | 5.12 | 5.12 | -1.35% | 110,901 |
| Nov 4, 2024 | 5.13 | 5.32 | 5.10 | 5.19 | 5.19 | 1.17% | 85,381 |
| Nov 1, 2024 | 5.14 | 5.23 | 5.09 | 5.13 | 5.13 | 0.79% | 80,454 |
| Oct 31, 2024 | 5.24 | 5.28 | 5.09 | 5.09 | 5.09 | -2.12% | 49,439 |
| Oct 30, 2024 | 5.04 | 5.32 | 5.04 | 5.20 | 5.20 | 2.97% | 106,112 |
| Oct 29, 2024 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.00% | 71,021 |
| Oct 28, 2024 | 5.01 | 5.03 | 4.96 | 5.00 | 5.00 | 0.60% | 55,792 |
| Oct 25, 2024 | 5.00 | 5.06 | 4.96 | 4.97 | 4.97 | -0.40% | 74,395 |
| Oct 24, 2024 | 4.99 | 5.03 | 4.93 | 4.99 | 4.99 | 0.20% | 42,240 |
| Oct 23, 2024 | 4.95 | 5.01 | 4.90 | 4.98 | 4.98 | 0.20% | 48,937 |
| Oct 22, 2024 | 4.98 | 5.04 | 4.93 | 4.97 | 4.97 | -0.60% | 70,110 |
| Oct 21, 2024 | 5.04 | 5.05 | 4.96 | 5.00 | 5.00 | -0.60% | 66,231 |
| Oct 18, 2024 | 5.01 | 5.03 | 4.97 | 5.03 | 5.03 | 0.40% | 60,183 |
| Oct 17, 2024 | 5.03 | 5.05 | 4.97 | 5.01 | 5.01 | 0.30% | 93,232 |
| Oct 16, 2024 | 5.04 | 5.05 | 4.97 | 5.00 | 5.00 | 0.10% | 83,210 |
| Oct 15, 2024 | 4.98 | 5.02 | 4.96 | 4.99 | 4.99 | 0.20% | 50,272 |
| Oct 14, 2024 | 4.96 | 5.02 | 4.93 | 4.98 | 4.98 | -0.20% | 69,793 |
| Oct 11, 2024 | 5.04 | 5.05 | 4.97 | 4.99 | 4.99 | - | 64,915 |
| Oct 10, 2024 | 4.94 | 5.04 | 4.94 | 4.99 | 4.99 | 0.20% | 59,732 |
| Oct 9, 2024 | 4.98 | 5.10 | 4.96 | 4.98 | 4.98 | -0.40% | 88,180 |
| Oct 8, 2024 | 5.02 | 5.03 | 4.97 | 5.00 | 5.00 | - | 25,421 |
| Oct 7, 2024 | 4.98 | 5.07 | 4.96 | 5.00 | 5.00 | 0.20% | 51,236 |
| Oct 4, 2024 | 4.92 | 5.02 | 4.86 | 4.99 | 4.99 | 3.31% | 78,556 |
| Oct 3, 2024 | 4.90 | 4.92 | 4.80 | 4.83 | 4.83 | -2.23% | 75,551 |
| Oct 2, 2024 | 4.85 | 4.96 | 4.80 | 4.94 | 4.94 | 1.44% | 67,977 |
| Oct 1, 2024 | 5.04 | 5.04 | 4.87 | 4.87 | 4.87 | -2.99% | 109,082 |
| Sep 30, 2024 | 4.95 | 5.03 | 4.95 | 5.02 | 5.02 | 0.40% | 37,211 |
| Sep 27, 2024 | 5.04 | 5.11 | 4.98 | 5.00 | 5.00 | 1.01% | 53,269 |
| Sep 26, 2024 | 4.80 | 5.01 | 4.75 | 4.95 | 4.95 | 4.43% | 124,986 |
| Sep 25, 2024 | 4.80 | 4.82 | 4.65 | 4.74 | 4.74 | -0.84% | 76,532 |
| Sep 24, 2024 | 4.85 | 4.90 | 4.77 | 4.78 | 4.78 | -1.65% | 166,563 |
| Sep 23, 2024 | 4.95 | 4.97 | 4.82 | 4.86 | 4.86 | -1.22% | 176,994 |
| Sep 20, 2024 | 4.91 | 5.00 | 4.78 | 4.92 | 4.92 | -1.20% | 404,265 |
| Sep 19, 2024 | 5.12 | 5.15 | 4.92 | 4.98 | 4.98 | - | 155,642 |
| Sep 18, 2024 | 5.06 | 5.20 | 4.97 | 4.98 | 4.98 | -2.35% | 71,971 |
| Sep 17, 2024 | 5.10 | 5.15 | 5.02 | 5.10 | 5.10 | 0.39% | 87,164 |
| Sep 16, 2024 | 5.12 | 5.17 | 4.97 | 5.08 | 5.08 | - | 66,679 |
| Sep 13, 2024 | 4.98 | 5.14 | 4.95 | 5.08 | 5.08 | 3.46% | 63,009 |
| Sep 12, 2024 | 5.00 | 5.00 | 4.85 | 4.91 | 4.91 | -0.61% | 56,802 |
| Sep 11, 2024 | 4.97 | 4.99 | 4.87 | 4.94 | 4.94 | -1.40% | 30,634 |
| Sep 10, 2024 | 4.89 | 5.04 | 4.89 | 5.01 | 5.01 | 0.60% | 30,966 |
| Sep 9, 2024 | 4.94 | 5.01 | 4.92 | 4.98 | 4.98 | 1.22% | 47,757 |