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

2.6800
+0.4100 (18.06%)
NASDAQ · Last Trade: Mar 7th, 8:39 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20262.222.862.022.68677,9662.68
3/05/20262.272.292.232.2797,7662.27
3/04/20262.342.372.262.28157,5882.28
3/03/20262.232.332.192.3088,2312.30
3/02/20262.232.252.192.2435,5602.24
2/27/20262.342.362.202.25126,0342.25
2/26/20262.262.372.192.32219,6942.32
2/25/20262.282.312.212.2683,9842.26
2/24/20262.222.332.212.3264,0092.32
2/23/20262.262.262.152.24246,5222.24
2/20/20262.242.302.222.2577,2432.25
2/19/20262.242.252.172.2539,4152.25
2/18/20262.202.352.192.2579,1602.25
2/17/20262.352.352.172.2166,0442.21
2/13/20262.222.302.162.26127,0192.26
2/12/20262.372.372.172.2167,6602.21
2/11/20262.382.382.232.2894,4552.28
2/10/20262.342.482.342.3691,4762.36
2/09/20262.252.372.212.3349,2462.33
2/06/20262.252.312.222.24124,7212.24
2/05/20262.342.382.162.18243,2942.18
2/04/20262.422.472.322.3578,0612.35
2/03/20262.352.432.312.42308,3972.42
2/02/20262.332.422.302.35239,4402.35
1/30/20262.382.472.312.32217,7102.32
1/29/20262.462.532.342.39143,2602.39
1/28/20262.432.492.402.42335,0972.42
1/27/20262.502.502.362.44210,1022.44
1/26/20262.482.592.412.4258,2392.42
1/23/20262.522.532.402.48130,9322.48
1/22/20262.622.622.482.5076,4422.50
1/21/20262.512.572.452.51132,4132.51
1/20/20262.562.622.452.51233,8432.51
1/16/20262.542.672.502.62146,6402.62
1/15/20262.502.572.462.5696,0612.56
1/14/20262.402.562.402.52103,6202.52
1/13/20262.442.472.382.4562,5402.45
1/12/20262.522.662.352.45403,2932.45
1/09/20262.572.572.502.5278,0352.52
1/08/20262.542.622.532.5554,1072.55
1/07/20262.652.652.532.5688,3992.56
1/06/20262.632.672.612.6679,1242.66
1/05/20262.532.692.532.62130,0912.62
1/02/20262.612.622.502.50230,5362.50
12/31/20252.582.642.562.61144,2482.61
12/30/20252.662.682.582.60116,2852.60
12/29/20252.672.702.622.66182,5572.66
12/26/20252.622.712.592.69207,1202.69
12/24/20252.642.682.602.66146,9662.66
12/23/20252.732.832.612.64501,8642.64
12/22/20252.912.912.652.69190,9932.69
12/19/20253.013.042.872.8888,3772.88
12/18/20253.053.082.983.01178,1263.01
12/17/20253.023.183.003.03149,4693.03
12/16/20252.923.132.863.02420,5063.02
12/15/20253.083.082.862.88270,6552.88
12/12/20252.903.252.903.08345,1173.08
12/11/20252.753.002.752.91172,2892.91
12/10/20252.652.912.612.83187,5102.83
12/09/20252.702.732.642.64107,0322.64
12/08/20252.772.772.672.6960,1112.69