Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
3.080
-0.140 (-4.35%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Full House Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 3.20 | 3.23 | 3.04 | 3.08 | 3.08 | -4.35% | 106,321 |
| Apr 23, 2025 | 3.34 | 3.45 | 3.20 | 3.22 | 3.22 | -0.62% | 157,812 |
| Apr 22, 2025 | 2.95 | 3.29 | 2.95 | 3.24 | 3.24 | 10.96% | 136,166 |
| Apr 21, 2025 | 2.90 | 2.96 | 2.86 | 2.92 | 2.92 | 0.34% | 127,923 |
| Apr 17, 2025 | 2.94 | 3.06 | 2.90 | 2.91 | 2.91 | -0.68% | 177,565 |
| Apr 16, 2025 | 2.95 | 3.00 | 2.91 | 2.93 | 2.93 | -0.68% | 169,175 |
| Apr 15, 2025 | 3.02 | 3.08 | 2.91 | 2.95 | 2.95 | -2.96% | 178,370 |
| Apr 14, 2025 | 3.15 | 3.16 | 3.03 | 3.04 | 3.04 | -1.94% | 85,249 |
| Apr 11, 2025 | 3.19 | 3.25 | 3.05 | 3.10 | 3.10 | -3.73% | 101,688 |
| Apr 10, 2025 | 3.33 | 3.45 | 3.22 | 3.22 | 3.22 | -8.26% | 147,157 |
| Apr 9, 2025 | 3.12 | 3.67 | 3.02 | 3.51 | 3.51 | 11.78% | 337,514 |
| Apr 8, 2025 | 3.25 | 3.37 | 3.07 | 3.14 | 3.14 | -0.63% | 226,897 |
| Apr 7, 2025 | 3.22 | 3.49 | 3.13 | 3.16 | 3.16 | -5.11% | 285,977 |
| Apr 4, 2025 | 3.49 | 3.56 | 3.19 | 3.33 | 3.33 | -8.52% | 371,906 |
| Apr 3, 2025 | 4.06 | 4.15 | 3.60 | 3.64 | 3.64 | -14.15% | 416,438 |
| Apr 2, 2025 | 4.11 | 4.24 | 4.08 | 4.24 | 4.24 | 1.92% | 60,742 |
| Apr 1, 2025 | 4.15 | 4.22 | 4.10 | 4.16 | 4.16 | -0.48% | 91,306 |
| Mar 31, 2025 | 4.10 | 4.23 | 4.09 | 4.18 | 4.18 | 0.72% | 96,608 |
| 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 |