Skip to main content
Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
2.680
+0.410 (18.06%)
At close: Mar 6, 2026, 4:00 PM EST
2.705
+0.025 (0.93%)
After-hours: Mar 6, 2026, 6:27 PM EST

Full House Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.222.862.022.682.6818.06%675,112
Mar 5, 20262.272.292.232.272.27-0.44%96,490
Mar 4, 20262.342.372.262.282.28-0.87%157,587
Mar 3, 20262.242.332.192.302.302.68%88,230
Mar 2, 20262.232.252.192.242.24-0.22%34,554
Feb 27, 20262.342.362.202.252.25-3.23%126,026
Feb 26, 20262.262.372.192.322.322.65%219,692
Feb 25, 20262.282.312.212.262.26-2.59%83,983
Feb 24, 20262.222.332.212.322.323.57%64,009
Feb 23, 20262.262.262.152.242.24-0.44%246,522
Feb 20, 20262.242.302.222.252.25-77,243
Feb 19, 20262.242.252.172.252.25-39,408
Feb 18, 20262.202.352.192.252.251.81%79,160
Feb 17, 20262.352.352.172.212.21-2.21%66,044
Feb 13, 20262.222.302.162.262.262.26%127,019
Feb 12, 20262.372.372.172.212.21-3.07%67,660
Feb 11, 20262.382.382.232.282.28-3.39%94,455
Feb 10, 20262.342.482.342.362.361.29%91,476
Feb 9, 20262.252.372.212.332.334.02%49,246
Feb 6, 20262.252.312.222.242.242.75%124,721
Feb 5, 20262.342.382.162.182.18-7.23%243,294
Feb 4, 20262.422.472.322.352.35-2.89%78,061
Feb 3, 20262.352.432.312.422.422.98%308,401
Feb 2, 20262.332.422.302.352.351.29%239,440
Jan 30, 20262.382.472.312.322.32-2.93%217,710
Jan 29, 20262.462.532.342.392.39-1.24%149,968
Jan 28, 20262.432.492.402.422.42-0.82%335,097
Jan 27, 20262.502.502.362.442.440.83%210,102
Jan 26, 20262.482.592.412.422.42-2.42%58,239
Jan 23, 20262.522.532.402.482.48-1.00%130,932
Jan 22, 20262.622.622.482.512.51-0.20%76,442
Jan 21, 20262.512.572.452.512.51-132,413
Jan 20, 20262.562.622.452.512.51-4.20%233,843
Jan 16, 20262.542.672.502.622.622.34%146,640
Jan 15, 20262.502.572.462.562.561.59%96,061
Jan 14, 20262.412.562.412.522.522.86%103,620
Jan 13, 20262.442.472.382.452.45-62,540
Jan 12, 20262.522.662.352.452.45-2.78%403,293
Jan 9, 20262.572.572.502.522.52-1.18%78,035
Jan 8, 20262.542.622.532.552.55-0.39%54,107
Jan 7, 20262.652.652.532.562.56-3.76%88,399
Jan 6, 20262.632.672.612.662.661.53%79,124
Jan 5, 20262.532.692.532.622.624.80%130,091
Jan 2, 20262.612.622.502.502.50-4.21%230,536
Dec 31, 20252.582.642.562.612.610.38%144,248
Dec 30, 20252.662.682.582.602.60-2.26%116,285
Dec 29, 20252.672.702.622.662.66-1.12%182,557
Dec 26, 20252.622.712.592.692.691.13%207,120
Dec 24, 20252.642.682.602.662.660.76%146,966
Dec 23, 20252.732.832.612.642.64-1.86%501,864
Dec 22, 20252.912.912.652.692.69-6.60%190,993
Dec 19, 20253.013.042.872.882.88-4.32%88,377
Dec 18, 20253.053.082.983.013.01-0.66%178,126
Dec 17, 20253.023.183.003.033.030.33%149,469
Dec 16, 20252.923.132.863.023.024.86%420,511
Dec 15, 20253.083.082.862.882.88-6.49%270,655
Dec 12, 20252.903.252.903.083.085.84%345,117
Dec 11, 20252.753.002.752.912.912.83%172,289
Dec 10, 20252.652.912.612.832.837.20%187,510
Dec 9, 20252.702.742.642.642.64-1.86%107,032
Dec 8, 20252.772.772.672.692.69-3.24%60,111
Dec 5, 20252.732.822.672.782.782.58%86,884
Dec 4, 20252.772.822.662.712.71-2.52%77,279
Dec 3, 20252.802.892.772.782.78-2.80%150,585
Dec 2, 20252.742.892.722.862.864.76%170,356
Dec 1, 20252.682.792.622.732.731.49%162,027
Nov 28, 20252.632.742.632.692.692.67%82,679
Nov 26, 20252.672.682.602.622.62-1.13%70,858
Nov 25, 20252.602.742.482.652.652.71%211,148
Nov 24, 20252.512.602.462.582.583.61%136,497
Nov 21, 20252.412.582.352.492.492.89%249,832
Nov 20, 20252.372.552.352.422.422.54%159,294
Nov 19, 20252.322.422.302.362.360.85%186,730
Nov 18, 20252.292.432.262.342.342.18%233,899
Nov 17, 20252.412.422.252.292.29-4.18%261,973
Nov 14, 20252.422.502.362.392.39-2.45%91,258
Nov 13, 20252.572.572.412.452.45-5.41%135,909
Nov 12, 20252.692.702.562.592.59-3.72%200,095
Nov 11, 20252.612.722.532.692.691.89%111,726
Nov 10, 20252.662.792.542.642.640.38%174,981
Nov 7, 20252.592.682.462.632.630.38%181,358
Nov 6, 20252.393.072.392.622.629.62%747,041
Nov 5, 20252.402.462.342.392.39-0.83%139,656
Nov 4, 20252.432.502.302.412.41-1.63%181,990
Nov 3, 20252.462.462.392.452.45-102,581
Oct 31, 20252.422.482.362.452.450.82%173,871
Oct 30, 20252.522.542.402.432.43-4.33%151,221
Oct 29, 20252.652.662.512.542.54-4.87%254,807
Oct 28, 20252.722.742.642.672.67-1.84%172,213
Oct 27, 20252.852.852.682.722.72-3.55%156,839
Oct 24, 20252.832.912.792.822.820.36%231,656
Oct 23, 20252.782.852.732.812.810.72%222,533
Oct 22, 20252.702.832.672.792.792.57%151,942
Oct 21, 20252.702.802.642.722.72-0.73%191,211
Oct 20, 20252.642.762.602.742.745.38%152,631
Oct 17, 20252.642.722.532.602.60-2.26%163,232
Oct 16, 20252.702.782.592.662.66-1.85%271,215
Oct 15, 20252.552.742.512.712.717.54%695,853
Oct 14, 20252.532.632.502.522.52-0.79%210,542
Oct 13, 20252.652.692.512.542.54-2.68%205,560