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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 3.39 | 3.42 | 3.29 | 3.31 | 3.31 | -2.93% | 90,973 |
| Sep 24, 2025 | 3.48 | 3.50 | 3.38 | 3.41 | 3.41 | -1.45% | 49,081 |
| Sep 23, 2025 | 3.50 | 3.58 | 3.43 | 3.46 | 3.46 | -0.57% | 124,314 |
| Sep 22, 2025 | 3.44 | 3.58 | 3.40 | 3.48 | 3.48 | 0.87% | 87,174 |
| Sep 19, 2025 | 3.50 | 3.54 | 3.43 | 3.45 | 3.45 | -1.15% | 160,419 |
| Sep 18, 2025 | 3.42 | 3.50 | 3.41 | 3.49 | 3.49 | 2.95% | 61,238 |
| Sep 17, 2025 | 3.48 | 3.61 | 3.39 | 3.39 | 3.39 | -2.02% | 119,858 |
| Sep 16, 2025 | 3.50 | 3.53 | 3.36 | 3.46 | 3.46 | -0.86% | 234,348 |
| Sep 15, 2025 | 3.33 | 3.55 | 3.29 | 3.49 | 3.49 | 5.12% | 292,848 |
| Sep 12, 2025 | 3.43 | 3.43 | 3.30 | 3.32 | 3.32 | -4.32% | 97,406 |
| Sep 11, 2025 | 3.35 | 3.53 | 3.29 | 3.47 | 3.47 | 4.20% | 165,191 |
| Sep 10, 2025 | 3.45 | 3.49 | 3.29 | 3.33 | 3.33 | -2.35% | 150,828 |
| Sep 9, 2025 | 3.34 | 3.46 | 3.29 | 3.41 | 3.41 | 2.40% | 210,853 |
| Sep 8, 2025 | 3.44 | 3.47 | 3.29 | 3.33 | 3.33 | -2.06% | 106,031 |
| Sep 5, 2025 | 3.42 | 3.50 | 3.35 | 3.40 | 3.40 | -0.87% | 93,921 |
| Sep 4, 2025 | 3.57 | 3.64 | 3.40 | 3.43 | 3.43 | -3.38% | 119,517 |
| Sep 3, 2025 | 3.57 | 3.64 | 3.52 | 3.55 | 3.55 | -0.84% | 46,396 |
| Sep 2, 2025 | 3.58 | 3.65 | 3.47 | 3.58 | 3.58 | -2.19% | 101,732 |
| Aug 29, 2025 | 3.79 | 3.80 | 3.65 | 3.66 | 3.66 | -2.66% | 106,323 |
| Aug 28, 2025 | 3.81 | 3.84 | 3.73 | 3.76 | 3.76 | -0.79% | 69,529 |
| Aug 27, 2025 | 3.71 | 3.80 | 3.67 | 3.79 | 3.79 | 2.16% | 96,436 |
| Aug 26, 2025 | 3.73 | 3.78 | 3.66 | 3.71 | 3.71 | 0.54% | 109,811 |
| Aug 25, 2025 | 3.66 | 3.85 | 3.66 | 3.69 | 3.69 | - | 129,815 |
| Aug 22, 2025 | 3.53 | 3.78 | 3.50 | 3.69 | 3.69 | 5.43% | 155,686 |
| Aug 21, 2025 | 3.56 | 3.65 | 3.47 | 3.50 | 3.50 | -2.23% | 122,694 |
| Aug 20, 2025 | 3.55 | 3.61 | 3.53 | 3.58 | 3.58 | 0.85% | 39,318 |