Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
2.770
+0.010 (0.36%)
Oct 9, 2025, 3:05 PM EDT - Market open
Full House Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 3.60 | 3.72 | 3.52 | 3.55 | 3.55 | -1.11% | 188,365 |
| Aug 18, 2025 | 3.62 | 3.67 | 3.55 | 3.59 | 3.59 | 1.13% | 103,528 |
| Aug 15, 2025 | 3.65 | 3.82 | 3.50 | 3.55 | 3.55 | -1.39% | 243,541 |
| Aug 14, 2025 | 3.45 | 3.60 | 3.35 | 3.60 | 3.60 | 4.05% | 162,049 |
| Aug 13, 2025 | 3.50 | 3.70 | 3.45 | 3.46 | 3.46 | -1.14% | 252,820 |
| Aug 12, 2025 | 3.31 | 3.51 | 3.31 | 3.50 | 3.50 | 5.42% | 352,490 |
| Aug 11, 2025 | 3.63 | 3.77 | 3.27 | 3.32 | 3.32 | -8.03% | 474,510 |
| Aug 8, 2025 | 4.21 | 4.29 | 3.60 | 3.61 | 3.61 | -17.95% | 522,745 |
| Aug 7, 2025 | 4.56 | 4.56 | 4.29 | 4.40 | 4.40 | -2.22% | 172,219 |
| Aug 6, 2025 | 4.50 | 4.51 | 4.39 | 4.50 | 4.50 | - | 130,152 |
| Aug 5, 2025 | 4.57 | 4.57 | 4.45 | 4.50 | 4.50 | -1.32% | 148,299 |
| Aug 4, 2025 | 4.45 | 4.58 | 4.42 | 4.56 | 4.56 | 3.17% | 124,206 |
| Aug 1, 2025 | 4.54 | 4.57 | 4.36 | 4.42 | 4.42 | -3.49% | 131,727 |
| Jul 31, 2025 | 4.55 | 4.61 | 4.52 | 4.58 | 4.58 | -0.43% | 73,838 |
| Jul 30, 2025 | 4.76 | 4.76 | 4.58 | 4.60 | 4.60 | -2.95% | 52,671 |