Full House Resorts, Inc. (FLL)

NASDAQ: FLL · Real-Time Price · USD

2.880

+0.050 (1.77%)

At close: Jun 18, 2026, 4:00 PM EDT

2.930

+0.050 (1.74%)

After-hours: Jun 18, 2026, 4:16 PM EDT

Full House Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.83	2.92	2.82	2.88	2.88	1.77%	140,499
Jun 17, 2026	2.90	2.96	2.79	2.83	2.83	-2.41%	124,746
Jun 16, 2026	3.04	3.05	2.89	2.90	2.90	-4.61%	269,076
Jun 15, 2026	3.32	3.35	3.00	3.04	3.04	-8.43%	379,575
Jun 12, 2026	2.94	3.37	2.88	3.32	3.32	14.48%	744,016
Jun 11, 2026	2.88	2.94	2.78	2.90	2.90	0.69%	229,188
Jun 10, 2026	2.44	2.90	2.44	2.88	2.88	18.03%	636,951
Jun 9, 2026	2.42	2.54	2.42	2.44	2.44	0.83%	212,709
Jun 8, 2026	2.50	2.52	2.42	2.42	2.42	-1.22%	97,137
Jun 5, 2026	2.60	2.62	2.39	2.45	2.45	-4.67%	348,508
Jun 4, 2026	2.49	2.62	2.48	2.57	2.57	4.05%	196,578
Jun 3, 2026	2.51	2.57	2.43	2.47	2.47	-1.59%	170,246
Jun 2, 2026	2.58	2.60	2.46	2.51	2.51	-2.33%	235,894
Jun 1, 2026	2.51	2.62	2.50	2.57	2.57	2.80%	239,468
May 29, 2026	2.68	2.71	2.49	2.50	2.50	-6.72%	231,773
May 28, 2026	2.70	2.79	2.65	2.68	2.68	-0.37%	120,405
May 27, 2026	2.61	2.75	2.61	2.69	2.69	4.26%	120,875
May 26, 2026	2.66	2.71	2.58	2.58	2.58	-2.82%	155,593
May 22, 2026	2.81	2.82	2.57	2.66	2.66	-5.52%	524,787
May 21, 2026	2.75	2.81	2.67	2.81	2.81	2.55%	111,578
May 20, 2026	2.78	2.78	2.65	2.74	2.74	0.74%	176,579
May 19, 2026	2.67	2.73	2.66	2.72	2.72	-0.37%	62,084
May 18, 2026	2.67	2.87	2.63	2.73	2.73	2.25%	48,386
May 15, 2026	2.93	2.93	2.64	2.67	2.67	-11.00%	238,472
May 14, 2026	2.91	3.03	2.91	3.00	3.00	2.39%	212,280
May 13, 2026	2.82	2.95	2.77	2.93	2.93	3.53%	149,462
May 12, 2026	2.91	3.02	2.80	2.83	2.83	-3.41%	254,812
May 11, 2026	2.93	3.06	2.89	2.93	2.93	-1.35%	194,593
May 8, 2026	2.63	3.02	2.47	2.97	2.97	16.02%	490,564
May 7, 2026	2.47	2.65	2.47	2.56	2.56	1.59%	197,134
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%	28,821
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