Full House Resorts, Inc. - Common Stock (FLL)

0.7427
-0.0843 (-10.19%)
NASDAQ · Last Trade: Nov 2nd, 10:40 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Full House Resorts, Inc. - Common Stock (FLL)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20260.850.860.740.74185,3120.74
10/30/20260.800.830.750.83269,7520.83
10/29/20260.870.950.800.80166,8370.80
10/28/20260.830.870.790.86291,4320.86
10/27/20260.860.860.790.84296,5440.84
10/26/20260.870.900.860.86250,9420.86
10/23/20260.941.000.780.87879,3560.87
10/22/20260.981.190.870.971,813,5230.97
10/21/20261.021.090.920.94334,7810.94
10/20/20260.991.080.990.99340,1990.99
10/19/20261.101.100.950.99320,9200.99
10/16/20261.081.131.071.09132,4661.09
10/15/20261.031.111.031.08244,3731.08
10/14/20261.121.211.011.03477,3111.03
10/13/20261.181.181.111.12211,2201.12
10/12/20261.211.251.161.18189,5021.18
10/09/20261.231.291.201.21222,7891.21
10/08/20261.261.301.151.22670,9701.22
10/07/20261.341.391.251.26248,1581.26
10/06/20261.371.401.331.36243,2581.36
10/05/20261.391.421.341.37196,5841.37
10/02/20261.461.491.391.39160,0791.39
10/01/20261.411.481.351.42260,4511.42
9/30/20261.511.551.421.42260,1261.42
9/29/20261.601.661.501.51295,5911.51
9/28/20261.701.711.601.60168,7061.60
9/25/20261.801.811.681.70197,0101.70
9/24/20261.791.791.731.75189,7141.75
9/23/20261.881.881.781.78195,8771.78
9/22/20261.951.961.911.93104,4031.93
9/21/20261.891.961.891.94135,2671.94
9/18/20261.851.971.851.90185,9001.90
9/17/20261.761.871.751.86227,5731.86
9/16/20261.831.861.711.71383,1171.71
9/15/20261.971.971.811.84339,0711.84
9/14/20262.012.021.941.99193,4491.99
9/11/20262.052.102.002.01173,3322.01
9/10/20262.062.092.002.04154,6372.04
9/09/20262.012.082.002.06144,6272.06
9/08/20262.082.142.012.0171,1482.01
9/04/20262.102.102.042.0766,6072.07
9/03/20262.002.072.002.0540,3372.05
9/02/20262.082.151.981.98124,1471.98
9/01/20262.012.101.972.07167,5762.07
8/31/20262.052.092.002.03133,0452.03
8/28/20262.052.142.052.0635,2452.06
8/27/20262.152.192.052.06182,3342.06
8/26/20262.122.322.082.18335,1902.18
8/25/20262.172.172.092.1274,2932.12
8/24/20262.102.152.082.14134,1632.14
8/21/20262.002.152.002.09186,7542.09
8/20/20262.072.091.961.97188,2061.97
8/19/20262.142.192.072.07125,4452.07
8/18/20262.152.182.092.09111,2822.09
8/17/20262.232.262.172.18182,1312.18
8/14/20262.322.382.232.2352,4162.23
8/13/20262.302.382.252.3065,0972.30
8/12/20262.362.432.282.2839,3282.28
8/11/20262.492.582.362.3737,6972.37
8/10/20262.492.572.412.47123,3362.47
8/07/20262.192.462.142.43267,6732.43
8/06/20262.252.252.182.19123,0692.19
8/05/20262.272.312.192.2266,9862.22
8/04/20262.252.302.252.2863,7682.28
8/03/20262.222.342.222.2984,0282.29