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

2.2100
-0.0900 (-3.91%)
NASDAQ· Last Trade: Jul 30th, 3:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/29/20262.292.362.292.3076,3102.30
7/28/20262.312.352.262.31135,7822.31
7/27/20262.382.402.322.33168,4242.33
7/24/20262.392.432.312.3367,5852.33
7/23/20262.362.412.312.3979,6982.39
7/22/20262.402.462.352.36128,9592.36
7/21/20262.502.502.382.4364,8302.43
7/20/20262.422.442.382.4185,4602.41
7/17/20262.512.542.392.4072,6512.40
7/16/20262.522.552.482.5140,3862.51
7/15/20262.562.562.472.53151,4602.53
7/14/20262.592.592.522.5264,2172.52
7/13/20262.602.652.552.58158,8532.58
7/10/20262.682.732.642.6461,3822.64
7/09/20262.712.762.672.6950,3502.69
7/08/20262.602.732.602.6984,9392.69
7/07/20262.802.802.652.66101,6342.66
7/06/20262.782.922.712.80283,0352.80
7/02/20262.832.862.722.7985,8402.79
7/01/20262.822.882.772.8473,4542.84
6/30/20262.842.852.732.79184,2822.79
6/29/20262.802.922.802.84105,7142.84
6/26/20262.612.792.612.79142,7192.79
6/25/20262.712.722.602.61197,9632.61
6/24/20262.702.792.672.7299,4352.72
6/23/20262.662.772.652.71142,3012.71
6/22/20262.872.902.702.71160,6462.71
6/18/20262.832.922.822.88140,5002.88
6/17/20262.902.962.792.83124,7472.83
6/16/20263.043.052.892.90269,0762.90
6/15/20263.323.353.003.04379,5643.04
6/12/20262.943.372.883.32744,0173.32
6/11/20262.882.942.782.90229,1902.90
6/10/20262.442.902.442.88636,9312.88
6/09/20262.422.542.422.44212,7092.44
6/08/20262.502.522.422.4297,1372.42
6/05/20262.602.622.392.45348,5092.45
6/04/20262.492.622.482.57196,5782.57
6/03/20262.512.572.432.47170,2462.47
6/02/20262.582.602.462.51235,8952.51
6/01/20262.512.622.502.57239,4702.57
5/29/20260.002.702.492.50231,7742.50
5/28/20262.702.792.652.68120,4052.68
5/27/20262.612.752.612.69120,8762.69
5/26/20262.662.712.582.58155,5932.58
5/22/20262.812.812.572.65524,7882.65
5/21/20262.752.812.672.81111,5792.81
5/20/20262.782.782.652.74176,5792.74
5/19/20262.672.732.662.7262,0842.72
5/18/20262.672.872.632.7348,3872.73
5/15/20262.932.932.642.67238,4732.67
5/14/20262.913.022.913.00212,2813.00
5/13/20262.822.952.792.93149,4532.93
5/12/20262.913.022.802.83254,8132.83
5/11/20262.933.062.892.93194,5952.93
5/08/20262.633.022.472.97490,5652.97
5/07/20262.472.652.472.56197,1332.56
5/06/20262.522.612.502.52145,7452.52
5/05/20262.542.602.432.51119,5922.51
5/04/20262.562.572.352.51240,2322.51
5/01/20262.442.612.432.54153,7502.54
4/30/20262.432.442.402.4227,3052.42