Full House Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	2.56	2.62	2.45	2.51	2.51	-4.20%	233,843
Jan 16, 2026	2.54	2.67	2.50	2.62	2.62	2.34%	140,701
Jan 15, 2026	2.50	2.57	2.46	2.56	2.56	1.59%	96,061
Jan 14, 2026	2.41	2.56	2.41	2.52	2.52	2.86%	103,620
Jan 13, 2026	2.44	2.47	2.38	2.45	2.45	-	62,540
Jan 12, 2026	2.52	2.66	2.35	2.45	2.45	-2.78%	403,243
Jan 9, 2026	2.57	2.57	2.50	2.52	2.52	-1.18%	78,035
Jan 8, 2026	2.54	2.62	2.53	2.55	2.55	-0.39%	54,107
Jan 7, 2026	2.65	2.65	2.53	2.56	2.56	-3.76%	88,399
Jan 6, 2026	2.63	2.67	2.61	2.66	2.66	1.53%	79,124
Jan 5, 2026	2.53	2.69	2.53	2.62	2.62	4.80%	130,091
Jan 2, 2026	2.61	2.62	2.50	2.50	2.50	-4.21%	230,523
Dec 31, 2025	2.58	2.64	2.56	2.61	2.61	0.38%	144,247
Dec 30, 2025	2.66	2.68	2.58	2.60	2.60	-2.26%	116,285
Dec 29, 2025	2.67	2.70	2.62	2.66	2.66	-1.12%	182,557
Dec 26, 2025	2.62	2.71	2.59	2.69	2.69	1.13%	207,120
Dec 24, 2025	2.64	2.68	2.60	2.66	2.66	0.76%	146,950
Dec 23, 2025	2.73	2.83	2.61	2.64	2.64	-1.86%	501,864
Dec 22, 2025	2.91	2.91	2.65	2.69	2.69	-6.60%	190,993
Dec 19, 2025	3.01	3.04	2.87	2.88	2.88	-4.32%	88,314
Dec 18, 2025	3.05	3.08	2.98	3.01	3.01	-0.66%	178,126
Dec 17, 2025	3.02	3.18	3.00	3.03	3.03	0.33%	149,469
Dec 16, 2025	2.92	3.13	2.86	3.02	3.02	4.86%	420,511
Dec 15, 2025	3.08	3.08	2.86	2.88	2.88	-6.49%	270,655
Dec 12, 2025	2.90	3.25	2.90	3.08	3.08	5.84%	345,117
Dec 11, 2025	2.75	3.00	2.75	2.91	2.91	2.83%	172,289
Dec 10, 2025	2.65	2.91	2.61	2.83	2.83	7.20%	187,510
Dec 9, 2025	2.70	2.74	2.64	2.64	2.64	-1.86%	107,032
Dec 8, 2025	2.77	2.77	2.67	2.69	2.69	-3.24%	60,111
Dec 5, 2025	2.73	2.82	2.67	2.78	2.78	2.58%	86,884
Dec 4, 2025	2.77	2.82	2.66	2.71	2.71	-2.52%	77,279
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%	162,027
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%	159,294
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