Full House Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.24	2.25	2.19	2.23	-	-0.67%	17,188
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
Jan 8, 2026	2.54	2.62	2.53	2.55	2.55	-0.39%	54,107
Jan 7, 2026	2.65	2.65	2.53	2.56	2.56	-3.76%	88,399
Jan 6, 2026	2.63	2.67	2.61	2.66	2.66	1.53%	79,124
Jan 5, 2026	2.53	2.69	2.53	2.62	2.62	4.80%	130,091
Jan 2, 2026	2.61	2.62	2.50	2.50	2.50	-4.21%	230,536
Dec 31, 2025	2.58	2.64	2.56	2.61	2.61	0.38%	144,248
Dec 30, 2025	2.66	2.68	2.58	2.60	2.60	-2.26%	116,285
Dec 29, 2025	2.67	2.70	2.62	2.66	2.66	-1.12%	182,557
Dec 26, 2025	2.62	2.71	2.59	2.69	2.69	1.13%	207,120
Dec 24, 2025	2.64	2.68	2.60	2.66	2.66	0.76%	146,966
Dec 23, 2025	2.73	2.83	2.61	2.64	2.64	-1.86%	501,864
Dec 22, 2025	2.91	2.91	2.65	2.69	2.69	-6.60%	190,993
Dec 19, 2025	3.01	3.04	2.87	2.88	2.88	-4.32%	88,377
Dec 18, 2025	3.05	3.08	2.98	3.01	3.01	-0.66%	178,126