Full House Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	2.32	2.40	2.23	2.30	-	-1.08%	89,762
Mar 20, 2026	2.44	2.44	2.26	2.32	2.32	-6.07%	153,827
Mar 19, 2026	2.50	2.52	2.42	2.47	2.47	-1.59%	80,254
Mar 18, 2026	2.57	2.59	2.48	2.51	2.51	-2.33%	52,108
Mar 17, 2026	2.59	2.61	2.56	2.57	2.57	-0.39%	59,475
Mar 16, 2026	2.65	2.72	2.58	2.58	2.58	-1.15%	77,265
Mar 13, 2026	2.69	2.89	2.59	2.61	2.61	-4.74%	105,685
Mar 12, 2026	2.79	2.81	2.68	2.74	2.74	-3.52%	125,834
Mar 11, 2026	2.69	2.90	2.68	2.84	2.84	5.19%	109,193
Mar 10, 2026	2.60	2.81	2.58	2.70	2.70	2.27%	166,184
Mar 9, 2026	2.62	2.69	2.44	2.64	2.64	-1.49%	176,876
Mar 6, 2026	2.22	2.86	2.02	2.68	2.68	18.06%	675,112
Mar 5, 2026	2.27	2.29	2.23	2.27	2.27	-0.44%	96,490
Mar 4, 2026	2.34	2.37	2.26	2.28	2.28	-0.87%	157,587
Mar 3, 2026	2.24	2.33	2.19	2.30	2.30	2.68%	88,230
Mar 2, 2026	2.23	2.25	2.19	2.24	2.24	-0.22%	34,554
Feb 27, 2026	2.34	2.36	2.20	2.25	2.25	-3.23%	126,026
Feb 26, 2026	2.26	2.37	2.19	2.32	2.32	2.65%	219,692
Feb 25, 2026	2.28	2.31	2.21	2.26	2.26	-2.59%	83,983
Feb 24, 2026	2.22	2.33	2.21	2.32	2.32	3.57%	64,009
Feb 23, 2026	2.26	2.26	2.15	2.24	2.24	-0.44%	246,522
Feb 20, 2026	2.24	2.30	2.22	2.25	2.25	-	77,243
Feb 19, 2026	2.24	2.25	2.17	2.25	2.25	-	39,408
Feb 18, 2026	2.20	2.35	2.19	2.25	2.25	1.81%	79,160
Feb 17, 2026	2.35	2.35	2.17	2.21	2.21	-2.21%	66,044
Feb 13, 2026	2.22	2.30	2.16	2.26	2.26	2.26%	127,019
Feb 12, 2026	2.37	2.37	2.17	2.21	2.21	-3.07%	67,660
Feb 11, 2026	2.38	2.38	2.23	2.28	2.28	-3.39%	94,455
Feb 10, 2026	2.34	2.48	2.34	2.36	2.36	1.29%	91,476
Feb 9, 2026	2.25	2.37	2.21	2.33	2.33	4.02%	49,246
Feb 6, 2026	2.25	2.31	2.22	2.24	2.24	2.75%	124,721
Feb 5, 2026	2.34	2.38	2.16	2.18	2.18	-7.23%	243,294
Feb 4, 2026	2.42	2.47	2.32	2.35	2.35	-2.89%	78,061
Feb 3, 2026	2.35	2.43	2.31	2.42	2.42	2.98%	308,401
Feb 2, 2026	2.33	2.42	2.30	2.35	2.35	1.29%	239,440
Jan 30, 2026	2.38	2.47	2.31	2.32	2.32	-2.93%	217,710
Jan 29, 2026	2.46	2.53	2.34	2.39	2.39	-1.24%	149,968
Jan 28, 2026	2.43	2.49	2.40	2.42	2.42	-0.82%	335,097
Jan 27, 2026	2.50	2.50	2.36	2.44	2.44	0.83%	210,102
Jan 26, 2026	2.48	2.59	2.41	2.42	2.42	-2.42%	58,239
Jan 23, 2026	2.52	2.53	2.40	2.48	2.48	-1.00%	130,932
Jan 22, 2026	2.62	2.62	2.48	2.51	2.51	-0.20%	76,442
Jan 21, 2026	2.51	2.57	2.45	2.51	2.51	-	132,413
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%	146,640
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%	403,293
Jan 9, 2026	2.57	2.57	2.50	2.52	2.52	-1.18%	78,035