Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
3.890
+0.160 (4.29%)
At close: Jun 20, 2025, 4:00 PM
3.500
-0.390 (-10.03%)
Pre-market: Jun 23, 2025, 4:00 AM EDT
Full House Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 3.79 | 4.06 | 3.74 | 3.89 | 3.89 | 4.29% | 506,829 |
| Jun 18, 2025 | 3.45 | 4.18 | 3.41 | 3.73 | 3.73 | 14.42% | 1,051,871 |
| Jun 17, 2025 | 3.06 | 3.29 | 3.04 | 3.26 | 3.26 | 5.84% | 183,020 |
| Jun 16, 2025 | 3.07 | 3.22 | 3.00 | 3.08 | 3.08 | 1.65% | 296,449 |
| Jun 13, 2025 | 3.20 | 3.21 | 3.02 | 3.03 | 3.03 | -6.77% | 186,017 |
| Jun 12, 2025 | 3.19 | 3.25 | 3.04 | 3.25 | 3.25 | 0.93% | 336,197 |
| Jun 11, 2025 | 3.28 | 3.34 | 3.18 | 3.22 | 3.22 | -1.53% | 189,918 |
| Jun 10, 2025 | 3.33 | 3.40 | 3.21 | 3.27 | 3.27 | -1.21% | 160,861 |
| Jun 9, 2025 | 3.15 | 3.33 | 3.12 | 3.31 | 3.31 | 5.08% | 183,071 |
| Jun 6, 2025 | 3.15 | 3.28 | 3.10 | 3.15 | 3.15 | 1.94% | 107,721 |
| Jun 5, 2025 | 3.14 | 3.23 | 3.04 | 3.09 | 3.09 | -1.59% | 154,493 |
| Jun 4, 2025 | 3.19 | 3.22 | 3.10 | 3.14 | 3.14 | -1.26% | 148,125 |
| Jun 3, 2025 | 3.18 | 3.34 | 3.14 | 3.18 | 3.18 | - | 211,800 |
| Jun 2, 2025 | 3.18 | 3.22 | 3.13 | 3.18 | 3.18 | - | 162,214 |
| May 30, 2025 | 3.15 | 3.22 | 3.10 | 3.18 | 3.18 | 0.32% | 172,344 |
| May 29, 2025 | 3.26 | 3.32 | 3.12 | 3.17 | 3.17 | -1.55% | 147,890 |
| May 28, 2025 | 3.28 | 3.32 | 3.18 | 3.22 | 3.22 | -2.42% | 170,920 |
| May 27, 2025 | 3.44 | 3.56 | 3.21 | 3.30 | 3.30 | -2.37% | 328,724 |
| May 23, 2025 | 3.37 | 3.41 | 3.20 | 3.38 | 3.38 | -1.74% | 163,881 |
| May 22, 2025 | 3.50 | 3.52 | 3.39 | 3.44 | 3.44 | -2.27% | 191,246 |
| May 21, 2025 | 3.51 | 3.54 | 3.40 | 3.52 | 3.52 | -1.40% | 231,169 |
| May 20, 2025 | 3.38 | 3.57 | 3.31 | 3.57 | 3.57 | 4.39% | 152,610 |
| May 19, 2025 | 3.58 | 3.64 | 3.41 | 3.42 | 3.42 | -6.81% | 101,453 |
| May 16, 2025 | 3.66 | 3.73 | 3.55 | 3.67 | 3.67 | - | 95,953 |
| May 15, 2025 | 3.59 | 3.72 | 3.47 | 3.67 | 3.67 | 1.38% | 148,272 |
| May 14, 2025 | 3.71 | 3.73 | 3.62 | 3.62 | 3.62 | -1.36% | 150,486 |
| May 13, 2025 | 3.37 | 3.69 | 3.32 | 3.67 | 3.67 | 9.88% | 276,623 |
| May 12, 2025 | 3.21 | 3.37 | 3.18 | 3.34 | 3.34 | 6.37% | 161,082 |
| May 9, 2025 | 3.41 | 3.41 | 3.03 | 3.14 | 3.14 | -4.85% | 225,317 |
| May 8, 2025 | 3.30 | 3.33 | 3.06 | 3.30 | 3.30 | 1.54% | 483,710 |
| May 7, 2025 | 3.15 | 3.40 | 3.07 | 3.25 | 3.25 | 5.86% | 221,514 |
| May 6, 2025 | 3.22 | 3.27 | 3.06 | 3.07 | 3.07 | -5.25% | 114,758 |
| May 5, 2025 | 3.22 | 3.34 | 3.16 | 3.24 | 3.24 | -0.31% | 167,309 |
| May 2, 2025 | 3.28 | 3.67 | 3.15 | 3.25 | 3.25 | 1.25% | 203,402 |
| May 1, 2025 | 3.23 | 3.31 | 3.21 | 3.21 | 3.21 | -0.62% | 239,254 |
| Apr 30, 2025 | 3.21 | 3.27 | 3.12 | 3.23 | 3.23 | -1.52% | 119,430 |
| Apr 29, 2025 | 3.14 | 3.29 | 3.12 | 3.28 | 3.28 | 5.81% | 121,478 |
| Apr 28, 2025 | 3.11 | 3.24 | 3.00 | 3.10 | 3.10 | -0.32% | 101,334 |
| Apr 25, 2025 | 3.03 | 3.33 | 3.00 | 3.11 | 3.11 | 0.97% | 145,942 |
| Apr 24, 2025 | 3.20 | 3.23 | 3.04 | 3.08 | 3.08 | -4.35% | 106,322 |
| 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 |