Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
4.860
-0.120 (-2.41%)
Nov 22, 2024, 4:00 PM EST - Market closed
Full House Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.02 | 5.17 | 4.83 | 4.86 | 4.86 | -2.41% | 177,026 |
| Nov 21, 2024 | 4.82 | 5.11 | 4.79 | 4.98 | 4.98 | 4.18% | 290,540 |
| Nov 20, 2024 | 4.69 | 4.85 | 4.64 | 4.78 | 4.78 | 1.70% | 222,494 |
| Nov 19, 2024 | 4.65 | 4.81 | 4.58 | 4.70 | 4.70 | 1.08% | 182,374 |
| Nov 18, 2024 | 4.60 | 4.73 | 4.52 | 4.65 | 4.65 | 2.42% | 176,407 |
| Nov 15, 2024 | 4.70 | 4.71 | 4.52 | 4.54 | 4.54 | -2.37% | 204,409 |
| Nov 14, 2024 | 4.86 | 4.89 | 4.63 | 4.65 | 4.65 | -3.73% | 156,815 |
| Nov 13, 2024 | 4.93 | 4.99 | 4.81 | 4.83 | 4.83 | -0.82% | 141,548 |
| Nov 12, 2024 | 5.00 | 5.10 | 4.85 | 4.87 | 4.87 | -2.99% | 190,417 |
| Nov 11, 2024 | 5.09 | 5.09 | 4.97 | 5.02 | 5.02 | - | 120,775 |
| Nov 8, 2024 | 4.89 | 5.05 | 4.81 | 5.02 | 5.02 | 2.24% | 207,534 |
| Nov 7, 2024 | 5.06 | 5.48 | 4.88 | 4.91 | 4.91 | -8.05% | 234,693 |
| Nov 6, 2024 | 5.39 | 5.50 | 5.01 | 5.34 | 5.34 | 4.30% | 295,110 |
| Nov 5, 2024 | 5.17 | 5.35 | 5.02 | 5.12 | 5.12 | -1.35% | 110,901 |
| Nov 4, 2024 | 5.13 | 5.32 | 5.10 | 5.19 | 5.19 | 1.17% | 85,381 |
| Nov 1, 2024 | 5.14 | 5.23 | 5.09 | 5.13 | 5.13 | 0.79% | 80,454 |
| Oct 31, 2024 | 5.24 | 5.28 | 5.09 | 5.09 | 5.09 | -2.12% | 49,439 |
| Oct 30, 2024 | 5.04 | 5.32 | 5.04 | 5.20 | 5.20 | 2.97% | 106,112 |
| Oct 29, 2024 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.00% | 71,021 |
| Oct 28, 2024 | 5.01 | 5.03 | 4.96 | 5.00 | 5.00 | 0.60% | 55,792 |
| Oct 25, 2024 | 5.00 | 5.06 | 4.96 | 4.97 | 4.97 | -0.40% | 74,395 |
| Oct 24, 2024 | 4.99 | 5.03 | 4.93 | 4.99 | 4.99 | 0.20% | 42,240 |
| Oct 23, 2024 | 4.95 | 5.01 | 4.90 | 4.98 | 4.98 | 0.20% | 48,937 |
| Oct 22, 2024 | 4.98 | 5.04 | 4.93 | 4.97 | 4.97 | -0.60% | 70,110 |
| Oct 21, 2024 | 5.04 | 5.05 | 4.96 | 5.00 | 5.00 | -0.60% | 66,231 |
| Oct 18, 2024 | 5.01 | 5.03 | 4.97 | 5.03 | 5.03 | 0.40% | 60,183 |
| Oct 17, 2024 | 5.03 | 5.05 | 4.97 | 5.01 | 5.01 | 0.30% | 93,232 |
| Oct 16, 2024 | 5.04 | 5.05 | 4.97 | 5.00 | 5.00 | 0.10% | 83,210 |
| Oct 15, 2024 | 4.98 | 5.02 | 4.96 | 4.99 | 4.99 | 0.20% | 50,272 |
| Oct 14, 2024 | 4.96 | 5.02 | 4.93 | 4.98 | 4.98 | -0.20% | 69,793 |
| Oct 11, 2024 | 5.04 | 5.05 | 4.97 | 4.99 | 4.99 | - | 64,915 |
| Oct 10, 2024 | 4.94 | 5.04 | 4.94 | 4.99 | 4.99 | 0.20% | 59,732 |
| Oct 9, 2024 | 4.98 | 5.10 | 4.96 | 4.98 | 4.98 | -0.40% | 88,180 |
| Oct 8, 2024 | 5.02 | 5.03 | 4.97 | 5.00 | 5.00 | - | 25,421 |
| Oct 7, 2024 | 4.98 | 5.07 | 4.96 | 5.00 | 5.00 | 0.20% | 51,236 |
| Oct 4, 2024 | 4.92 | 5.02 | 4.86 | 4.99 | 4.99 | 3.31% | 78,556 |
| Oct 3, 2024 | 4.90 | 4.92 | 4.80 | 4.83 | 4.83 | -2.23% | 75,551 |
| Oct 2, 2024 | 4.85 | 4.96 | 4.80 | 4.94 | 4.94 | 1.44% | 67,977 |
| Oct 1, 2024 | 5.04 | 5.04 | 4.87 | 4.87 | 4.87 | -2.99% | 109,082 |
| Sep 30, 2024 | 4.95 | 5.03 | 4.95 | 5.02 | 5.02 | 0.40% | 37,211 |
| Sep 27, 2024 | 5.04 | 5.11 | 4.98 | 5.00 | 5.00 | 1.01% | 53,269 |
| Sep 26, 2024 | 4.80 | 5.01 | 4.75 | 4.95 | 4.95 | 4.43% | 124,986 |
| Sep 25, 2024 | 4.80 | 4.82 | 4.65 | 4.74 | 4.74 | -0.84% | 76,532 |
| Sep 24, 2024 | 4.85 | 4.90 | 4.77 | 4.78 | 4.78 | -1.65% | 166,563 |
| Sep 23, 2024 | 4.95 | 4.97 | 4.82 | 4.86 | 4.86 | -1.22% | 176,994 |
| Sep 20, 2024 | 4.91 | 5.00 | 4.78 | 4.92 | 4.92 | -1.20% | 404,265 |
| Sep 19, 2024 | 5.12 | 5.15 | 4.92 | 4.98 | 4.98 | - | 155,642 |
| Sep 18, 2024 | 5.06 | 5.20 | 4.97 | 4.98 | 4.98 | -2.35% | 71,971 |
| Sep 17, 2024 | 5.10 | 5.15 | 5.02 | 5.10 | 5.10 | 0.39% | 87,164 |
| Sep 16, 2024 | 5.12 | 5.17 | 4.97 | 5.08 | 5.08 | - | 66,679 |
| Sep 13, 2024 | 4.98 | 5.14 | 4.95 | 5.08 | 5.08 | 3.46% | 63,009 |
| Sep 12, 2024 | 5.00 | 5.00 | 4.85 | 4.91 | 4.91 | -0.61% | 56,802 |
| Sep 11, 2024 | 4.97 | 4.99 | 4.87 | 4.94 | 4.94 | -1.40% | 30,634 |
| Sep 10, 2024 | 4.89 | 5.04 | 4.89 | 5.01 | 5.01 | 0.60% | 30,966 |
| Sep 9, 2024 | 4.94 | 5.01 | 4.92 | 4.98 | 4.98 | 1.22% | 47,757 |
| Sep 6, 2024 | 5.01 | 5.01 | 4.86 | 4.92 | 4.92 | -1.40% | 34,960 |
| Sep 5, 2024 | 4.99 | 5.05 | 4.93 | 4.99 | 4.99 | 0.81% | 20,765 |
| Sep 4, 2024 | 4.94 | 5.05 | 4.90 | 4.95 | 4.95 | -0.60% | 35,805 |
| Sep 3, 2024 | 4.96 | 5.07 | 4.90 | 4.98 | 4.98 | -2.54% | 60,012 |
| Aug 30, 2024 | 4.99 | 5.11 | 4.93 | 5.11 | 5.11 | 3.44% | 58,090 |
| Aug 29, 2024 | 4.96 | 5.03 | 4.86 | 4.94 | 4.94 | 1.23% | 71,666 |
| Aug 28, 2024 | 4.95 | 5.08 | 4.88 | 4.88 | 4.88 | -2.01% | 38,807 |
| Aug 27, 2024 | 4.94 | 5.05 | 4.86 | 4.98 | 4.98 | 1.01% | 76,737 |
| Aug 26, 2024 | 5.14 | 5.14 | 4.86 | 4.93 | 4.93 | -2.76% | 113,433 |
| Aug 23, 2024 | 5.01 | 5.15 | 4.93 | 5.07 | 5.07 | 2.84% | 68,165 |
| Aug 22, 2024 | 5.03 | 5.05 | 4.93 | 4.93 | 4.93 | -3.14% | 41,061 |
| Aug 21, 2024 | 5.04 | 5.12 | 4.96 | 5.09 | 5.09 | 1.80% | 58,444 |
| Aug 20, 2024 | 5.09 | 5.09 | 4.93 | 5.00 | 5.00 | -1.57% | 88,987 |
| Aug 19, 2024 | 5.07 | 5.18 | 5.05 | 5.08 | 5.08 | - | 35,090 |
| Aug 16, 2024 | 4.99 | 5.09 | 4.98 | 5.08 | 5.08 | 1.60% | 50,623 |
| Aug 15, 2024 | 5.16 | 5.16 | 4.95 | 5.00 | 5.00 | - | 129,684 |
| Aug 14, 2024 | 5.05 | 5.06 | 4.94 | 5.00 | 5.00 | -1.38% | 288,086 |
| Aug 13, 2024 | 4.97 | 5.17 | 4.96 | 5.07 | 5.07 | 2.01% | 81,261 |
| Aug 12, 2024 | 5.02 | 5.08 | 4.88 | 4.97 | 4.97 | -1.19% | 90,790 |
| Aug 9, 2024 | 5.07 | 5.15 | 5.01 | 5.03 | 5.03 | -2.52% | 28,644 |
| Aug 8, 2024 | 5.01 | 5.20 | 4.93 | 5.16 | 5.16 | 4.45% | 61,151 |
| Aug 7, 2024 | 5.16 | 5.30 | 4.88 | 4.94 | 4.94 | -3.33% | 65,897 |
| Aug 6, 2024 | 4.93 | 5.22 | 4.84 | 5.11 | 5.11 | 3.23% | 89,092 |
| Aug 5, 2024 | 4.88 | 5.10 | 4.78 | 4.95 | 4.95 | -2.94% | 198,697 |
| Aug 2, 2024 | 5.12 | 5.42 | 5.05 | 5.10 | 5.10 | -5.20% | 91,122 |
| Aug 1, 2024 | 5.59 | 5.68 | 5.31 | 5.38 | 5.38 | -4.44% | 74,897 |
| Jul 31, 2024 | 5.68 | 5.75 | 5.56 | 5.63 | 5.63 | -0.53% | 102,625 |
| Jul 30, 2024 | 5.69 | 5.78 | 5.60 | 5.66 | 5.66 | 0.18% | 47,291 |
| Jul 29, 2024 | 5.79 | 5.79 | 5.65 | 5.65 | 5.65 | -2.42% | 43,185 |
| Jul 26, 2024 | 5.76 | 5.90 | 5.74 | 5.79 | 5.79 | 3.02% | 56,420 |
| Jul 25, 2024 | 5.38 | 5.69 | 5.30 | 5.62 | 5.62 | 5.44% | 118,427 |
| Jul 24, 2024 | 5.35 | 5.44 | 5.31 | 5.33 | 5.33 | -1.66% | 80,996 |
| Jul 23, 2024 | 5.22 | 5.44 | 5.22 | 5.42 | 5.42 | 2.94% | 80,131 |
| Jul 22, 2024 | 5.19 | 5.29 | 5.16 | 5.27 | 5.27 | 1.64% | 95,153 |
| Jul 19, 2024 | 5.27 | 5.35 | 5.16 | 5.18 | 5.18 | -1.52% | 50,139 |
| Jul 18, 2024 | 5.31 | 5.45 | 5.22 | 5.26 | 5.26 | -1.68% | 77,385 |
| Jul 17, 2024 | 5.33 | 5.48 | 5.26 | 5.35 | 5.35 | -0.56% | 173,411 |
| Jul 16, 2024 | 5.38 | 5.47 | 5.32 | 5.38 | 5.38 | 1.89% | 154,129 |
| Jul 15, 2024 | 5.20 | 5.42 | 5.17 | 5.28 | 5.28 | 1.34% | 138,190 |
| Jul 12, 2024 | 5.42 | 5.43 | 5.10 | 5.21 | 5.21 | -1.70% | 135,734 |
| Jul 11, 2024 | 5.00 | 5.36 | 4.98 | 5.30 | 5.30 | 6.43% | 223,269 |
| Jul 10, 2024 | 5.09 | 5.10 | 4.96 | 4.98 | 4.98 | -1.19% | 33,643 |
| Jul 9, 2024 | 5.00 | 5.16 | 4.94 | 5.04 | 5.04 | 0.40% | 45,264 |
| Jul 8, 2024 | 5.05 | 5.08 | 4.98 | 5.02 | 5.02 | 0.80% | 50,573 |
| Jul 5, 2024 | 4.98 | 5.01 | 4.76 | 4.98 | 4.98 | -1.39% | 157,601 |