Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
4.150
-0.080 (-1.89%)
At close: Mar 28, 2025, 4:00 PM
4.189
+0.039 (0.93%)
After-hours: Mar 28, 2025, 4:56 PM EDT
Full House Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.24 | 4.24 | 4.13 | 4.15 | 4.15 | -1.89% | 50,624 |
| Mar 27, 2025 | 4.13 | 4.25 | 4.11 | 4.23 | 4.23 | 1.20% | 96,027 |
| Mar 26, 2025 | 4.47 | 4.47 | 4.13 | 4.18 | 4.18 | -6.70% | 123,415 |
| Mar 25, 2025 | 4.45 | 4.53 | 4.40 | 4.48 | 4.48 | 0.34% | 100,702 |
| Mar 24, 2025 | 4.35 | 4.49 | 4.32 | 4.47 | 4.47 | 4.32% | 128,025 |
| Mar 21, 2025 | 4.14 | 4.31 | 4.05 | 4.28 | 4.28 | 2.88% | 317,447 |
| Mar 20, 2025 | 4.12 | 4.22 | 4.09 | 4.16 | 4.16 | 0.24% | 85,726 |
| Mar 19, 2025 | 4.01 | 4.18 | 4.01 | 4.15 | 4.15 | 3.75% | 104,540 |
| Mar 18, 2025 | 4.01 | 4.08 | 3.98 | 4.00 | 4.00 | -0.50% | 84,018 |
| Mar 17, 2025 | 4.01 | 4.15 | 3.95 | 4.02 | 4.02 | -0.12% | 194,069 |
| Mar 14, 2025 | 4.20 | 4.21 | 4.02 | 4.03 | 4.03 | -3.25% | 130,340 |
| Mar 13, 2025 | 4.23 | 4.35 | 4.13 | 4.16 | 4.16 | -1.65% | 142,298 |
| Mar 12, 2025 | 4.26 | 4.44 | 4.19 | 4.23 | 4.23 | 0.48% | 124,293 |
| Mar 11, 2025 | 4.15 | 4.28 | 4.10 | 4.21 | 4.21 | 1.94% | 236,570 |
| Mar 10, 2025 | 4.20 | 4.30 | 4.13 | 4.13 | 4.13 | -3.28% | 114,769 |
| Mar 7, 2025 | 4.42 | 4.65 | 4.01 | 4.27 | 4.27 | 2.89% | 242,730 |
| Mar 6, 2025 | 4.18 | 4.30 | 4.08 | 4.15 | 4.15 | -0.48% | 184,714 |
| Mar 5, 2025 | 4.34 | 4.45 | 4.11 | 4.17 | 4.17 | -3.92% | 237,135 |
| Mar 4, 2025 | 4.49 | 4.56 | 4.33 | 4.34 | 4.34 | -5.45% | 204,695 |
| Mar 3, 2025 | 4.81 | 4.84 | 4.56 | 4.59 | 4.59 | -4.57% | 88,434 |
| Feb 28, 2025 | 4.72 | 5.04 | 4.64 | 4.81 | 4.81 | 1.69% | 102,728 |
| Feb 27, 2025 | 4.80 | 4.93 | 4.70 | 4.73 | 4.73 | -1.66% | 98,675 |
| Feb 26, 2025 | 4.83 | 4.92 | 4.77 | 4.81 | 4.81 | -1.23% | 90,200 |
| Feb 25, 2025 | 5.02 | 5.24 | 4.85 | 4.87 | 4.87 | -3.37% | 390,724 |
| Feb 24, 2025 | 5.38 | 5.40 | 5.03 | 5.04 | 5.04 | -5.44% | 211,483 |
| Feb 21, 2025 | 5.41 | 5.53 | 5.20 | 5.33 | 5.33 | -0.56% | 151,330 |
| Feb 20, 2025 | 5.32 | 5.37 | 5.28 | 5.36 | 5.36 | 0.19% | 102,055 |
| Feb 19, 2025 | 5.35 | 5.38 | 5.30 | 5.35 | 5.35 | -0.93% | 75,285 |
| Feb 18, 2025 | 5.45 | 5.47 | 5.35 | 5.40 | 5.40 | -0.92% | 79,825 |
| Feb 14, 2025 | 5.48 | 5.56 | 5.35 | 5.45 | 5.45 | 0.55% | 122,326 |
| Feb 13, 2025 | 5.46 | 5.49 | 5.39 | 5.42 | 5.42 | 0.56% | 145,532 |
| Feb 12, 2025 | 5.27 | 5.45 | 5.27 | 5.39 | 5.39 | 0.56% | 127,307 |
| Feb 11, 2025 | 5.21 | 5.41 | 5.20 | 5.36 | 5.36 | 1.52% | 68,240 |
| Feb 10, 2025 | 5.23 | 5.34 | 5.19 | 5.28 | 5.28 | 1.15% | 126,232 |
| Feb 7, 2025 | 5.20 | 5.24 | 5.10 | 5.22 | 5.22 | - | 115,411 |
| Feb 6, 2025 | 5.27 | 5.46 | 5.15 | 5.22 | 5.22 | -1.14% | 145,897 |
| Feb 5, 2025 | 5.39 | 5.39 | 5.21 | 5.28 | 5.28 | -0.38% | 140,938 |
| Feb 4, 2025 | 5.12 | 5.32 | 5.01 | 5.30 | 5.30 | 2.71% | 171,158 |
| Feb 3, 2025 | 5.34 | 5.34 | 5.12 | 5.16 | 5.16 | -3.91% | 182,696 |
| 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 |