Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
3.155
-0.065 (-2.02%)
May 29, 2025, 4:00 PM - Market closed
Full House Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |