Full House Resorts, Inc. (FLL)

NASDAQ: FLL · Real-Time Price · USD

1.970

-0.100 (-4.83%)

At close: Aug 20, 2026, 4:00 PM EDT

1.970

0.00 (0.00%)

After-hours: Aug 20, 2026, 4:10 PM EDT

Full House Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	2.07	2.09	2.00	1.99	-	-3.86%	148,132
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%	111,281
Aug 17, 2026	2.23	2.26	2.17	2.18	2.18	-2.24%	182,130
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%	65,094
Aug 12, 2026	2.36	2.43	2.28	2.28	2.28	-3.80%	39,327
Aug 11, 2026	2.49	2.58	2.36	2.37	2.37	-4.05%	37,696
Aug 10, 2026	2.49	2.57	2.41	2.47	2.47	1.65%	123,335
Aug 7, 2026	2.19	2.46	2.14	2.43	2.43	10.96%	267,669
Aug 6, 2026	2.25	2.25	2.18	2.19	2.19	-1.35%	93,974
Aug 5, 2026	2.27	2.31	2.19	2.22	2.22	-2.63%	66,984
Aug 4, 2026	2.25	2.30	2.25	2.28	2.28	-0.44%	63,767
Aug 3, 2026	2.22	2.34	2.22	2.29	2.29	3.62%	84,020
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%	100,215
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%	135,779
Jul 27, 2026	2.38	2.40	2.32	2.33	2.33	-	168,421
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%	79,697
Jul 22, 2026	2.40	2.47	2.35	2.36	2.36	-2.88%	128,959
Jul 21, 2026	2.50	2.50	2.38	2.43	2.43	0.83%	64,829
Jul 20, 2026	2.42	2.44	2.38	2.41	2.41	0.42%	85,459
Jul 17, 2026	2.51	2.54	2.39	2.40	2.40	-4.38%	72,640
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%	158,802
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	-	50,345
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%	85,838
Jul 1, 2026	2.78	2.88	2.77	2.84	2.84	1.79%	73,451
Jun 30, 2026	2.84	2.85	2.74	2.79	2.79	-1.76%	184,280
Jun 29, 2026	2.80	2.92	2.80	2.84	2.84	1.79%	105,711
Jun 26, 2026	2.61	2.80	2.61	2.79	2.79	6.90%	142,718
Jun 25, 2026	2.71	2.72	2.60	2.61	2.61	-4.04%	197,962
Jun 24, 2026	2.70	2.79	2.67	2.72	2.72	0.37%	99,434
Jun 23, 2026	2.66	2.77	2.66	2.71	2.71	-	142,300
Jun 22, 2026	2.87	2.90	2.70	2.71	2.71	-5.90%	160,643
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