Skip to main content
logo
Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
2.500
-0.180 (-6.72%)
At close: May 29, 2026, 4:00 PM EDT
2.540
+0.040 (1.60%)
After-hours: May 29, 2026, 5:40 PM EDT

Full House Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262.682.712.492.502.50-6.72%231,768
May 28, 20262.702.792.652.682.68-0.37%120,379
May 27, 20262.612.752.612.692.694.26%120,875
May 26, 20262.662.712.582.582.58-2.82%155,593
May 22, 20262.812.822.572.662.66-5.52%524,786
May 21, 20262.752.812.672.812.812.55%111,578
May 20, 20262.782.782.652.742.740.74%176,579
May 19, 20262.672.732.662.722.72-0.37%62,084
May 18, 20262.672.872.632.732.732.25%48,386
May 15, 20262.932.932.642.672.67-11.00%238,472
May 14, 20262.913.032.913.003.002.39%212,280
May 13, 20262.822.952.772.932.933.53%149,462
May 12, 20262.913.022.802.832.83-3.41%254,812
May 11, 20262.933.062.892.932.93-1.35%194,593
May 8, 20262.633.022.472.972.9716.02%490,564
May 7, 20262.472.652.472.562.561.59%197,134
May 6, 20262.522.612.502.522.520.40%145,745
May 5, 20262.542.602.432.512.51-119,592
May 4, 20262.562.572.352.512.51-1.18%240,232
May 1, 20262.442.612.432.542.544.96%153,750
Apr 30, 20262.432.442.402.422.42-27,305
Apr 29, 20262.412.442.372.422.420.83%28,821
Apr 28, 20262.422.442.362.402.40-0.83%222,972
Apr 27, 20262.502.502.392.422.42-2.81%58,055
Apr 24, 20262.462.522.382.492.490.81%57,941
Apr 23, 20262.432.492.402.472.473.35%91,938
Apr 22, 20262.472.502.362.392.39-2.85%119,051
Apr 21, 20262.692.692.462.462.46-8.55%86,522
Apr 20, 20262.632.812.632.692.693.07%497,040
Apr 17, 20262.432.632.402.612.619.21%183,319
Apr 16, 20262.452.452.362.392.39-2.85%69,529
Apr 15, 20262.522.542.462.462.46-1.20%76,248
Apr 14, 20262.472.552.472.492.490.40%54,488
Apr 13, 20262.422.482.352.482.48-125,965
Apr 10, 20262.702.742.452.482.48-8.15%146,588
Apr 9, 20262.702.732.592.702.70-135,228
Apr 8, 20262.692.732.582.702.705.06%226,772
Apr 7, 20262.562.592.532.572.570.39%112,641
Apr 6, 20262.552.612.502.562.560.39%91,223
Apr 2, 20262.402.572.372.552.555.81%93,276
Apr 1, 20262.292.462.262.412.417.11%193,508
Mar 31, 20262.242.282.172.252.254.17%109,962
Mar 30, 20262.192.262.132.162.160.47%101,988
Mar 27, 20262.242.242.142.152.15-5.70%140,101
Mar 26, 20262.282.302.242.282.28-0.87%52,034
Mar 25, 20262.412.492.222.302.303.60%87,697
Mar 24, 20262.312.342.222.222.22-4.31%94,258
Mar 23, 20262.322.402.232.322.32-108,526
Mar 20, 20262.442.442.262.322.32-6.07%166,182
Mar 19, 20262.502.522.422.472.47-1.59%88,158