Skip to main content
logo
Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
1.420
0.00 (0.00%)
Oct 1, 2026, 4:00 PM EDT - Market closed

Full House Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20261.411.481.361.421.42-260,448
Sep 30, 20261.511.561.421.421.42-5.96%259,697
Sep 29, 20261.601.661.501.511.51-5.63%295,589
Sep 28, 20261.701.711.601.601.60-5.88%168,705
Sep 25, 20261.801.811.681.701.70-2.86%197,009
Sep 24, 20261.791.791.731.751.75-1.69%189,714
Sep 23, 20261.881.881.781.781.78-7.77%195,878
Sep 22, 20261.951.961.911.931.93-0.52%104,403
Sep 21, 20261.891.961.891.941.942.11%135,268
Sep 18, 20261.851.971.851.901.901.88%185,899
Sep 17, 20261.761.871.751.871.879.06%227,573
Sep 16, 20261.831.861.711.711.71-7.07%383,114
Sep 15, 20261.972.031.811.841.84-7.54%339,073
Sep 14, 20262.012.021.941.991.99-1.00%193,449
Sep 11, 20262.052.102.002.012.01-1.71%173,331
Sep 10, 20262.062.092.002.052.05-0.73%154,637
Sep 9, 20262.012.082.002.062.062.49%144,626
Sep 8, 20262.082.142.012.012.01-2.90%71,148
Sep 4, 20262.102.102.042.072.070.98%66,606
Sep 3, 20262.002.072.002.052.053.54%40,337
Sep 2, 20262.082.151.981.981.98-4.35%124,152
Sep 1, 20262.012.101.972.072.071.97%167,577
Aug 31, 20262.052.092.002.032.03-1.46%133,046
Aug 28, 20262.052.142.052.062.06-35,244
Aug 27, 20262.152.192.052.062.06-5.50%182,334
Aug 26, 20262.122.322.082.182.182.83%335,190
Aug 25, 20262.172.172.092.122.12-0.93%74,293
Aug 24, 20262.102.152.082.142.142.39%134,163
Aug 21, 20262.002.152.002.092.096.09%186,753
Aug 20, 20262.072.091.961.971.97-4.83%188,205
Aug 19, 20262.152.192.072.072.07-0.96%125,445
Aug 18, 20262.152.182.092.092.09-4.13%111,282
Aug 17, 20262.232.262.172.182.18-2.24%182,131
Aug 14, 20262.322.382.232.232.23-3.04%52,415
Aug 13, 20262.302.382.262.302.300.88%65,098
Aug 12, 20262.362.432.282.282.28-3.80%39,328
Aug 11, 20262.492.582.362.372.37-4.05%37,697
Aug 10, 20262.492.572.412.472.471.65%123,337
Aug 7, 20262.192.462.142.432.4310.96%267,672
Aug 6, 20262.252.252.182.192.19-1.35%123,068
Aug 5, 20262.272.312.192.222.22-2.63%66,985
Aug 4, 20262.252.302.252.282.28-0.44%63,768
Aug 3, 20262.222.342.222.292.293.62%84,028
Jul 31, 20262.202.262.152.212.210.91%315,452
Jul 30, 20262.302.352.182.192.19-4.78%100,231
Jul 29, 20262.292.362.292.302.30-0.43%76,310
Jul 28, 20262.312.352.262.312.31-0.86%135,833
Jul 27, 20262.382.402.322.332.33-168,424
Jul 24, 20262.392.432.312.332.33-2.51%67,585
Jul 23, 20262.362.412.312.392.391.27%79,699