Full House Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.73	2.82	2.67	2.76	-	1.85%	27,752
Dec 4, 2025	2.77	2.82	2.66	2.71	2.71	-2.52%	77,175
Dec 3, 2025	2.80	2.89	2.77	2.78	2.78	-2.80%	150,585
Dec 2, 2025	2.74	2.89	2.72	2.86	2.86	4.76%	170,356
Dec 1, 2025	2.68	2.79	2.62	2.73	2.73	1.49%	162,021
Nov 28, 2025	2.63	2.74	2.63	2.69	2.69	2.67%	82,679
Nov 26, 2025	2.67	2.68	2.60	2.62	2.62	-1.13%	70,858
Nov 25, 2025	2.60	2.74	2.48	2.65	2.65	2.71%	211,148
Nov 24, 2025	2.51	2.60	2.46	2.58	2.58	3.61%	136,497
Nov 21, 2025	2.41	2.58	2.35	2.49	2.49	2.89%	249,832
Nov 20, 2025	2.37	2.55	2.35	2.42	2.42	2.54%	159,284
Nov 19, 2025	2.32	2.42	2.30	2.36	2.36	0.85%	186,730
Nov 18, 2025	2.29	2.43	2.26	2.34	2.34	2.18%	233,899
Nov 17, 2025	2.41	2.42	2.25	2.29	2.29	-4.18%	261,973
Nov 14, 2025	2.42	2.50	2.36	2.39	2.39	-2.45%	91,258
Nov 13, 2025	2.57	2.57	2.41	2.45	2.45	-5.41%	135,909
Nov 12, 2025	2.69	2.70	2.56	2.59	2.59	-3.72%	200,095
Nov 11, 2025	2.61	2.72	2.53	2.69	2.69	1.89%	111,726
Nov 10, 2025	2.66	2.79	2.54	2.64	2.64	0.38%	174,981
Nov 7, 2025	2.59	2.68	2.46	2.63	2.63	0.38%	181,358
Nov 6, 2025	2.39	3.07	2.39	2.62	2.62	9.62%	747,041
Nov 5, 2025	2.40	2.46	2.34	2.39	2.39	-0.83%	139,656
Nov 4, 2025	2.43	2.50	2.30	2.41	2.41	-1.63%	181,990
Nov 3, 2025	2.46	2.46	2.39	2.45	2.45	-	102,581
Oct 31, 2025	2.42	2.48	2.36	2.45	2.45	0.82%	173,871
Oct 30, 2025	2.52	2.54	2.40	2.43	2.43	-4.33%	151,221
Oct 29, 2025	2.65	2.66	2.51	2.54	2.54	-4.87%	254,807
Oct 28, 2025	2.72	2.74	2.64	2.67	2.67	-1.84%	172,213
Oct 27, 2025	2.85	2.85	2.68	2.72	2.72	-3.55%	156,839
Oct 24, 2025	2.83	2.91	2.79	2.82	2.82	0.36%	231,656
Oct 23, 2025	2.78	2.85	2.73	2.81	2.81	0.72%	222,533
Oct 22, 2025	2.70	2.83	2.67	2.79	2.79	2.57%	151,942
Oct 21, 2025	2.70	2.80	2.64	2.72	2.72	-0.73%	191,211
Oct 20, 2025	2.64	2.76	2.60	2.74	2.74	5.38%	152,631
Oct 17, 2025	2.64	2.72	2.53	2.60	2.60	-2.26%	163,232
Oct 16, 2025	2.70	2.78	2.59	2.66	2.66	-1.85%	271,215
Oct 15, 2025	2.55	2.74	2.51	2.71	2.71	7.54%	695,853
Oct 14, 2025	2.53	2.63	2.50	2.52	2.52	-0.79%	210,542
Oct 13, 2025	2.65	2.69	2.51	2.54	2.54	-2.68%	205,560
Oct 10, 2025	2.75	2.77	2.61	2.61	2.61	-5.09%	278,692
Oct 9, 2025	2.75	2.89	2.70	2.75	2.75	-0.36%	156,899
Oct 8, 2025	2.85	2.92	2.70	2.76	2.76	-1.43%	250,141
Oct 7, 2025	2.90	2.91	2.78	2.80	2.80	-2.78%	153,011
Oct 6, 2025	3.10	3.10	2.87	2.88	2.88	-4.32%	188,967
Oct 3, 2025	3.10	3.17	3.00	3.01	3.01	-2.90%	149,783
Oct 2, 2025	3.14	3.15	3.08	3.10	3.10	-1.59%	78,110
Oct 1, 2025	3.23	3.23	3.13	3.15	3.15	-1.87%	73,129
Sep 30, 2025	3.28	3.37	3.20	3.21	3.21	-2.43%	109,274
Sep 29, 2025	3.38	3.39	3.28	3.29	3.29	-1.79%	42,867
Sep 26, 2025	3.34	3.47	3.27	3.35	3.35	1.21%	73,503