Skip to main content
logo
Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
2.690
+0.080 (3.07%)
At close: Apr 20, 2026, 4:00 PM EDT
2.695
+0.005 (0.19%)
After-hours: Apr 20, 2026, 4:10 PM EDT

Full House Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20262.632.812.632.692.693.07%497,040
Apr 17, 20262.432.632.402.612.619.21%183,315
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%146,557
Apr 9, 20262.702.732.592.702.70-135,228
Apr 8, 20262.692.732.582.702.705.06%226,769
Apr 7, 20262.562.592.532.572.570.39%112,524
Apr 6, 20262.552.612.502.562.560.39%91,223
Apr 2, 20262.402.572.372.552.555.81%93,071
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%87,694
Mar 24, 20262.312.342.222.222.22-4.31%94,238
Mar 23, 20262.322.402.232.322.32-108,526
Mar 20, 20262.442.442.262.322.32-6.07%153,827
Mar 19, 20262.502.522.422.472.47-1.59%80,254
Mar 18, 20262.572.592.482.512.51-2.33%52,108
Mar 17, 20262.592.612.562.572.57-0.39%59,475
Mar 16, 20262.652.722.582.582.58-1.15%77,265
Mar 13, 20262.692.892.592.612.61-4.74%105,685
Mar 12, 20262.792.812.682.742.74-3.52%125,834
Mar 11, 20262.692.902.682.842.845.19%109,193
Mar 10, 20262.602.812.582.702.702.27%166,184
Mar 9, 20262.622.692.442.642.64-1.49%176,876
Mar 6, 20262.222.862.022.682.6818.06%675,112
Mar 5, 20262.272.292.232.272.27-0.44%96,490
Mar 4, 20262.342.372.262.282.28-0.87%157,587
Mar 3, 20262.242.332.192.302.302.68%88,230
Mar 2, 20262.232.252.192.242.24-0.22%34,554
Feb 27, 20262.342.362.202.252.25-3.23%126,026
Feb 26, 20262.262.372.192.322.322.65%219,692
Feb 25, 20262.282.312.212.262.26-2.59%83,983
Feb 24, 20262.222.332.212.322.323.57%64,009
Feb 23, 20262.262.262.152.242.24-0.44%246,522
Feb 20, 20262.242.302.222.252.25-77,243
Feb 19, 20262.242.252.172.252.25-39,408
Feb 18, 20262.202.352.192.252.251.81%79,160
Feb 17, 20262.352.352.172.212.21-2.21%66,044
Feb 13, 20262.222.302.162.262.262.26%127,019
Feb 12, 20262.372.372.172.212.21-3.07%67,660
Feb 11, 20262.382.382.232.282.28-3.39%94,455
Feb 10, 20262.342.482.342.362.361.29%91,476
Feb 9, 20262.252.372.212.332.334.02%49,246
Feb 6, 20262.252.312.222.242.242.75%124,721