Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
2.955
+0.395 (15.43%)
At close: May 8, 2026, 4:00 PM EDT
2.990
+0.035 (1.19%)
After-hours: May 8, 2026, 7:51 PM EDT
Full House Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.63 | 3.02 | 2.47 | 2.97 | 2.97 | 16.02% | 490,438 |
| May 7, 2026 | 2.47 | 2.65 | 2.47 | 2.56 | 2.56 | 1.59% | 194,197 |
| May 6, 2026 | 2.52 | 2.61 | 2.50 | 2.52 | 2.52 | 0.40% | 145,745 |
| May 5, 2026 | 2.54 | 2.60 | 2.43 | 2.51 | 2.51 | - | 119,592 |
| May 4, 2026 | 2.56 | 2.57 | 2.35 | 2.51 | 2.51 | -1.18% | 240,232 |
| May 1, 2026 | 2.44 | 2.61 | 2.43 | 2.54 | 2.54 | 4.96% | 153,750 |
| Apr 30, 2026 | 2.43 | 2.44 | 2.40 | 2.42 | 2.42 | - | 27,305 |
| Apr 29, 2026 | 2.41 | 2.44 | 2.37 | 2.42 | 2.42 | 0.83% | 28,820 |
| Apr 28, 2026 | 2.42 | 2.44 | 2.36 | 2.40 | 2.40 | -0.83% | 222,972 |
| Apr 27, 2026 | 2.50 | 2.50 | 2.39 | 2.42 | 2.42 | -2.81% | 58,055 |
| Apr 24, 2026 | 2.46 | 2.52 | 2.38 | 2.49 | 2.49 | 0.81% | 57,941 |
| Apr 23, 2026 | 2.43 | 2.49 | 2.40 | 2.47 | 2.47 | 3.35% | 91,938 |
| Apr 22, 2026 | 2.47 | 2.50 | 2.36 | 2.39 | 2.39 | -2.85% | 119,051 |
| Apr 21, 2026 | 2.69 | 2.69 | 2.46 | 2.46 | 2.46 | -8.55% | 86,522 |
| Apr 20, 2026 | 2.63 | 2.81 | 2.63 | 2.69 | 2.69 | 3.07% | 497,040 |
| Apr 17, 2026 | 2.43 | 2.63 | 2.40 | 2.61 | 2.61 | 9.21% | 183,319 |
| Apr 16, 2026 | 2.45 | 2.45 | 2.36 | 2.39 | 2.39 | -2.85% | 69,529 |
| Apr 15, 2026 | 2.52 | 2.54 | 2.46 | 2.46 | 2.46 | -1.20% | 76,248 |
| Apr 14, 2026 | 2.47 | 2.55 | 2.47 | 2.49 | 2.49 | 0.40% | 54,488 |
| Apr 13, 2026 | 2.42 | 2.48 | 2.35 | 2.48 | 2.48 | - | 125,965 |
| Apr 10, 2026 | 2.70 | 2.74 | 2.45 | 2.48 | 2.48 | -8.15% | 146,588 |
| Apr 9, 2026 | 2.70 | 2.73 | 2.59 | 2.70 | 2.70 | - | 135,228 |
| Apr 8, 2026 | 2.69 | 2.73 | 2.58 | 2.70 | 2.70 | 5.06% | 226,772 |
| Apr 7, 2026 | 2.56 | 2.59 | 2.53 | 2.57 | 2.57 | 0.39% | 112,641 |
| Apr 6, 2026 | 2.55 | 2.61 | 2.50 | 2.56 | 2.56 | 0.39% | 91,223 |
| Apr 2, 2026 | 2.40 | 2.57 | 2.37 | 2.55 | 2.55 | 5.81% | 93,276 |
| Apr 1, 2026 | 2.29 | 2.46 | 2.26 | 2.41 | 2.41 | 7.11% | 193,508 |
| Mar 31, 2026 | 2.24 | 2.28 | 2.17 | 2.25 | 2.25 | 4.17% | 109,962 |
| Mar 30, 2026 | 2.19 | 2.26 | 2.13 | 2.16 | 2.16 | 0.47% | 101,988 |
| Mar 27, 2026 | 2.24 | 2.24 | 2.14 | 2.15 | 2.15 | -5.70% | 140,101 |
| Mar 26, 2026 | 2.28 | 2.30 | 2.24 | 2.28 | 2.28 | -0.87% | 52,034 |
| Mar 25, 2026 | 2.41 | 2.49 | 2.22 | 2.30 | 2.30 | 3.60% | 87,697 |
| Mar 24, 2026 | 2.31 | 2.34 | 2.22 | 2.22 | 2.22 | -4.31% | 94,258 |
| Mar 23, 2026 | 2.32 | 2.40 | 2.23 | 2.32 | 2.32 | - | 108,526 |
| Mar 20, 2026 | 2.44 | 2.44 | 2.26 | 2.32 | 2.32 | -6.07% | 166,182 |
| Mar 19, 2026 | 2.50 | 2.52 | 2.42 | 2.47 | 2.47 | -1.59% | 88,158 |
| Mar 18, 2026 | 2.57 | 2.59 | 2.48 | 2.51 | 2.51 | -2.33% | 52,111 |
| Mar 17, 2026 | 2.59 | 2.61 | 2.56 | 2.57 | 2.57 | -0.39% | 59,475 |
| Mar 16, 2026 | 2.65 | 2.72 | 2.58 | 2.58 | 2.58 | -1.15% | 77,265 |
| Mar 13, 2026 | 2.69 | 2.89 | 2.59 | 2.61 | 2.61 | -4.74% | 105,721 |
| Mar 12, 2026 | 2.79 | 2.81 | 2.68 | 2.74 | 2.74 | -3.52% | 125,839 |
| Mar 11, 2026 | 2.69 | 2.90 | 2.68 | 2.84 | 2.84 | 5.19% | 109,194 |
| Mar 10, 2026 | 2.60 | 2.81 | 2.58 | 2.70 | 2.70 | 2.27% | 166,299 |
| Mar 9, 2026 | 2.62 | 2.69 | 2.44 | 2.64 | 2.64 | -1.49% | 176,876 |
| Mar 6, 2026 | 2.22 | 2.86 | 2.02 | 2.68 | 2.68 | 18.06% | 677,985 |
| Mar 5, 2026 | 2.27 | 2.29 | 2.23 | 2.27 | 2.27 | -0.44% | 98,274 |
| Mar 4, 2026 | 2.34 | 2.37 | 2.26 | 2.28 | 2.28 | -0.87% | 157,587 |
| Mar 3, 2026 | 2.24 | 2.33 | 2.19 | 2.30 | 2.30 | 2.68% | 88,230 |
| Mar 2, 2026 | 2.23 | 2.25 | 2.19 | 2.24 | 2.24 | -0.22% | 35,560 |
| Feb 27, 2026 | 2.34 | 2.36 | 2.20 | 2.25 | 2.25 | -3.23% | 126,034 |