Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
0.8600
-0.0094 (-1.08%)
At close: Oct 26, 2026, 4:00 PM EDT
0.8690
+0.0090 (1.05%)
After-hours: Oct 26, 2026, 4:57 PM EDT
Full House Resorts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.87 | 0.90 | 0.86 | 0.86 | 0.86 | -1.08% | 250,941 |
| Oct 23, 2026 | 0.94 | 1.00 | 0.78 | 0.87 | 0.87 | -10.37% | 879,353 |
| Oct 22, 2026 | 0.98 | 1.19 | 0.87 | 0.97 | 0.97 | 2.93% | 1,813,525 |
| Oct 21, 2026 | 1.02 | 1.09 | 0.92 | 0.94 | 0.94 | -4.82% | 334,782 |
| Oct 20, 2026 | 0.99 | 1.08 | 0.99 | 0.99 | 0.99 | 0.49% | 340,199 |
| Oct 19, 2026 | 1.10 | 1.10 | 0.95 | 0.99 | 0.99 | -9.61% | 320,920 |
| Oct 16, 2026 | 1.08 | 1.13 | 1.07 | 1.09 | 1.09 | 0.93% | 132,466 |
| Oct 15, 2026 | 1.03 | 1.11 | 1.03 | 1.08 | 1.08 | 4.85% | 244,373 |
| Oct 14, 2026 | 1.12 | 1.21 | 1.01 | 1.03 | 1.03 | -8.04% | 477,311 |
| Oct 13, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -5.08% | 211,221 |
| Oct 12, 2026 | 1.21 | 1.25 | 1.16 | 1.18 | 1.18 | -2.48% | 189,502 |
| Oct 9, 2026 | 1.23 | 1.29 | 1.20 | 1.21 | 1.21 | -0.82% | 222,788 |
| Oct 8, 2026 | 1.26 | 1.30 | 1.15 | 1.22 | 1.22 | -3.17% | 670,970 |
| Oct 7, 2026 | 1.34 | 1.39 | 1.25 | 1.26 | 1.26 | -7.35% | 248,158 |
| Oct 6, 2026 | 1.37 | 1.40 | 1.33 | 1.36 | 1.36 | -0.73% | 243,258 |
| Oct 5, 2026 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | -1.44% | 196,583 |
| Oct 2, 2026 | 1.46 | 1.49 | 1.39 | 1.39 | 1.39 | -2.11% | 160,079 |
| Oct 1, 2026 | 1.41 | 1.48 | 1.36 | 1.42 | 1.42 | - | 260,451 |
| Sep 30, 2026 | 1.51 | 1.56 | 1.42 | 1.42 | 1.42 | -5.96% | 260,127 |
| Sep 29, 2026 | 1.60 | 1.66 | 1.50 | 1.51 | 1.51 | -5.63% | 295,589 |
| Sep 28, 2026 | 1.70 | 1.71 | 1.60 | 1.60 | 1.60 | -5.88% | 168,705 |
| Sep 25, 2026 | 1.80 | 1.81 | 1.68 | 1.70 | 1.70 | -2.86% | 197,009 |
| Sep 24, 2026 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -1.69% | 189,714 |
| Sep 23, 2026 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -7.77% | 195,878 |
| Sep 22, 2026 | 1.95 | 1.96 | 1.91 | 1.93 | 1.93 | -0.52% | 104,403 |
| Sep 21, 2026 | 1.89 | 1.96 | 1.89 | 1.94 | 1.94 | 2.11% | 135,268 |
| Sep 18, 2026 | 1.85 | 1.97 | 1.85 | 1.90 | 1.90 | 1.88% | 185,899 |
| Sep 17, 2026 | 1.76 | 1.87 | 1.75 | 1.87 | 1.87 | 9.06% | 227,573 |
| Sep 16, 2026 | 1.83 | 1.86 | 1.71 | 1.71 | 1.71 | -7.07% | 383,114 |
| Sep 15, 2026 | 1.97 | 2.03 | 1.81 | 1.84 | 1.84 | -7.54% | 339,073 |
| Sep 14, 2026 | 2.01 | 2.02 | 1.94 | 1.99 | 1.99 | -1.00% | 193,449 |
| Sep 11, 2026 | 2.05 | 2.10 | 2.00 | 2.01 | 2.01 | -1.71% | 173,331 |
| Sep 10, 2026 | 2.06 | 2.09 | 2.00 | 2.05 | 2.05 | -0.73% | 154,637 |
| 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 |