Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
2.045
-0.015 (-0.73%)
At close: Sep 10, 2026, 4:00 PM EDT
2.045
0.00 (0.00%)
After-hours: Sep 10, 2026, 4:00 PM EDT
Full House Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 2.00 | 2.05 | 2.00 | 2.02 | - | -1.94% | 154,633 |
| Sep 9, 2026 | 2.01 | 2.08 | 2.00 | 2.06 | 2.06 | 2.49% | 144,626 |
| Sep 8, 2026 | 2.08 | 2.14 | 2.01 | 2.01 | 2.01 | -2.90% | 71,148 |
| Sep 4, 2026 | 2.10 | 2.10 | 2.04 | 2.07 | 2.07 | 0.98% | 66,606 |
| Sep 3, 2026 | 2.00 | 2.07 | 2.00 | 2.05 | 2.05 | 3.54% | 40,337 |
| Sep 2, 2026 | 2.08 | 2.15 | 1.98 | 1.98 | 1.98 | -4.35% | 124,152 |
| Sep 1, 2026 | 2.01 | 2.10 | 1.97 | 2.07 | 2.07 | 1.97% | 167,577 |
| Aug 31, 2026 | 2.05 | 2.09 | 2.00 | 2.03 | 2.03 | -1.46% | 133,046 |
| Aug 28, 2026 | 2.05 | 2.14 | 2.05 | 2.06 | 2.06 | - | 35,244 |
| Aug 27, 2026 | 2.15 | 2.19 | 2.05 | 2.06 | 2.06 | -5.50% | 182,334 |
| Aug 26, 2026 | 2.12 | 2.32 | 2.08 | 2.18 | 2.18 | 2.83% | 335,190 |
| Aug 25, 2026 | 2.17 | 2.17 | 2.09 | 2.12 | 2.12 | -0.93% | 74,293 |
| Aug 24, 2026 | 2.10 | 2.15 | 2.08 | 2.14 | 2.14 | 2.39% | 134,163 |
| Aug 21, 2026 | 2.00 | 2.15 | 2.00 | 2.09 | 2.09 | 6.09% | 186,753 |
| Aug 20, 2026 | 2.07 | 2.09 | 1.96 | 1.97 | 1.97 | -4.83% | 188,205 |
| Aug 19, 2026 | 2.15 | 2.19 | 2.07 | 2.07 | 2.07 | -0.96% | 125,445 |
| Aug 18, 2026 | 2.15 | 2.18 | 2.09 | 2.09 | 2.09 | -4.13% | 111,282 |
| Aug 17, 2026 | 2.23 | 2.26 | 2.17 | 2.18 | 2.18 | -2.24% | 182,131 |
| Aug 14, 2026 | 2.32 | 2.38 | 2.23 | 2.23 | 2.23 | -3.04% | 52,415 |
| Aug 13, 2026 | 2.30 | 2.38 | 2.26 | 2.30 | 2.30 | 0.88% | 65,098 |
| Aug 12, 2026 | 2.36 | 2.43 | 2.28 | 2.28 | 2.28 | -3.80% | 39,328 |
| Aug 11, 2026 | 2.49 | 2.58 | 2.36 | 2.37 | 2.37 | -4.05% | 37,697 |
| Aug 10, 2026 | 2.49 | 2.57 | 2.41 | 2.47 | 2.47 | 1.65% | 123,337 |
| Aug 7, 2026 | 2.19 | 2.46 | 2.14 | 2.43 | 2.43 | 10.96% | 267,672 |
| Aug 6, 2026 | 2.25 | 2.25 | 2.18 | 2.19 | 2.19 | -1.35% | 123,068 |
| Aug 5, 2026 | 2.27 | 2.31 | 2.19 | 2.22 | 2.22 | -2.63% | 66,985 |
| Aug 4, 2026 | 2.25 | 2.30 | 2.25 | 2.28 | 2.28 | -0.44% | 63,768 |
| Aug 3, 2026 | 2.22 | 2.34 | 2.22 | 2.29 | 2.29 | 3.62% | 84,028 |
| Jul 31, 2026 | 2.20 | 2.26 | 2.15 | 2.21 | 2.21 | 0.91% | 315,452 |
| Jul 30, 2026 | 2.30 | 2.35 | 2.18 | 2.19 | 2.19 | -4.78% | 100,231 |
| Jul 29, 2026 | 2.29 | 2.36 | 2.29 | 2.30 | 2.30 | -0.43% | 76,310 |
| Jul 28, 2026 | 2.31 | 2.35 | 2.26 | 2.31 | 2.31 | -0.86% | 135,833 |
| Jul 27, 2026 | 2.38 | 2.40 | 2.32 | 2.33 | 2.33 | - | 168,424 |
| Jul 24, 2026 | 2.39 | 2.43 | 2.31 | 2.33 | 2.33 | -2.51% | 67,585 |
| Jul 23, 2026 | 2.36 | 2.41 | 2.31 | 2.39 | 2.39 | 1.27% | 79,699 |
| Jul 22, 2026 | 2.40 | 2.47 | 2.35 | 2.36 | 2.36 | -2.88% | 128,960 |
| Jul 21, 2026 | 2.50 | 2.50 | 2.38 | 2.43 | 2.43 | 0.83% | 64,830 |
| Jul 20, 2026 | 2.42 | 2.44 | 2.38 | 2.41 | 2.41 | 0.42% | 85,460 |
| Jul 17, 2026 | 2.51 | 2.54 | 2.39 | 2.40 | 2.40 | -4.38% | 72,650 |
| Jul 16, 2026 | 2.52 | 2.55 | 2.48 | 2.51 | 2.51 | -0.79% | 40,386 |
| Jul 15, 2026 | 2.56 | 2.56 | 2.47 | 2.53 | 2.53 | 0.40% | 151,459 |
| Jul 14, 2026 | 2.59 | 2.59 | 2.52 | 2.52 | 2.52 | -2.33% | 64,216 |
| Jul 13, 2026 | 2.60 | 2.65 | 2.55 | 2.58 | 2.58 | -2.27% | 158,904 |
| Jul 10, 2026 | 2.68 | 2.73 | 2.64 | 2.64 | 2.64 | -1.86% | 61,381 |
| Jul 9, 2026 | 2.71 | 2.76 | 2.68 | 2.69 | 2.69 | - | 50,350 |
| Jul 8, 2026 | 2.60 | 2.73 | 2.60 | 2.69 | 2.69 | 1.13% | 84,938 |
| Jul 7, 2026 | 2.80 | 2.80 | 2.66 | 2.66 | 2.66 | -5.00% | 101,633 |
| Jul 6, 2026 | 2.78 | 2.92 | 2.71 | 2.80 | 2.80 | 0.36% | 283,034 |
| Jul 2, 2026 | 2.83 | 2.86 | 2.72 | 2.79 | 2.79 | -1.76% | 85,839 |
| Jul 1, 2026 | 2.78 | 2.88 | 2.77 | 2.84 | 2.84 | 1.79% | 73,454 |