Skip to main content
Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
2.790
+0.180 (6.90%)
At close: Jun 26, 2026, 4:00 PM EDT
2.780
-0.010 (-0.36%)
After-hours: Jun 26, 2026, 6:34 PM EDT

Full House Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.612.802.612.792.796.90%142,713
Jun 25, 20262.712.722.602.612.61-4.04%197,926
Jun 24, 20262.702.792.672.722.720.37%99,419
Jun 23, 20262.662.772.662.712.71-142,200
Jun 22, 20262.872.902.702.712.71-5.90%160,642
Jun 18, 20262.832.922.822.882.881.77%140,499
Jun 17, 20262.902.962.792.832.83-2.41%124,746
Jun 16, 20263.043.052.892.902.90-4.61%269,076
Jun 15, 20263.323.353.003.043.04-8.43%379,575
Jun 12, 20262.943.372.883.323.3214.48%744,016
Jun 11, 20262.882.942.782.902.900.69%229,188
Jun 10, 20262.442.902.442.882.8818.03%636,951
Jun 9, 20262.422.542.422.442.440.83%212,709
Jun 8, 20262.502.522.422.422.42-1.22%97,137
Jun 5, 20262.602.622.392.452.45-4.67%348,508
Jun 4, 20262.492.622.482.572.574.05%196,578
Jun 3, 20262.512.572.432.472.47-1.59%170,246
Jun 2, 20262.582.602.462.512.51-2.33%235,894
Jun 1, 20262.512.622.502.572.572.80%239,468
May 29, 20262.682.712.492.502.50-6.72%231,773
May 28, 20262.702.792.652.682.68-0.37%120,405
May 27, 20262.612.752.612.692.694.26%120,875
May 26, 20262.662.712.582.582.58-2.82%155,593
May 22, 20262.812.822.572.662.66-5.52%524,787
May 21, 20262.752.812.672.812.812.55%111,578
May 20, 20262.782.782.652.742.740.74%176,579
May 19, 20262.672.732.662.722.72-0.37%62,084
May 18, 20262.672.872.632.732.732.25%48,386
May 15, 20262.932.932.642.672.67-11.00%238,472
May 14, 20262.913.032.913.003.002.39%212,280
May 13, 20262.822.952.772.932.933.53%149,462
May 12, 20262.913.022.802.832.83-3.41%254,812
May 11, 20262.933.062.892.932.93-1.35%194,593
May 8, 20262.633.022.472.972.9716.02%490,564
May 7, 20262.472.652.472.562.561.59%197,134
May 6, 20262.522.612.502.522.520.40%145,745
May 5, 20262.542.602.432.512.51-119,592
May 4, 20262.562.572.352.512.51-1.18%240,232
May 1, 20262.442.612.432.542.544.96%153,750
Apr 30, 20262.432.442.402.422.42-27,305
Apr 29, 20262.412.442.372.422.420.83%28,821
Apr 28, 20262.422.442.362.402.40-0.83%222,972
Apr 27, 20262.502.502.392.422.42-2.81%58,055
Apr 24, 20262.462.522.382.492.490.81%57,941
Apr 23, 20262.432.492.402.472.473.35%91,938
Apr 22, 20262.472.502.362.392.39-2.85%119,051
Apr 21, 20262.692.692.462.462.46-8.55%86,522
Apr 20, 20262.632.812.632.692.693.07%497,040
Apr 17, 20262.432.632.402.612.619.21%183,319
Apr 16, 20262.452.452.362.392.39-2.85%69,529
Apr 15, 20262.522.542.462.462.46-1.20%76,248
Apr 14, 20262.472.552.472.492.490.40%54,488
Apr 13, 20262.422.482.352.482.48-125,965
Apr 10, 20262.702.742.452.482.48-8.15%146,588
Apr 9, 20262.702.732.592.702.70-135,228
Apr 8, 20262.692.732.582.702.705.06%226,772
Apr 7, 20262.562.592.532.572.570.39%112,641
Apr 6, 20262.552.612.502.562.560.39%91,223
Apr 2, 20262.402.572.372.552.555.81%93,276
Apr 1, 20262.292.462.262.412.417.11%193,508
Mar 31, 20262.242.282.172.252.254.17%109,962
Mar 30, 20262.192.262.132.162.160.47%101,988
Mar 27, 20262.242.242.142.152.15-5.70%140,101
Mar 26, 20262.282.302.242.282.28-0.87%52,034
Mar 25, 20262.412.492.222.302.303.60%87,697
Mar 24, 20262.312.342.222.222.22-4.31%94,258
Mar 23, 20262.322.402.232.322.32-108,526
Mar 20, 20262.442.442.262.322.32-6.07%166,182
Mar 19, 20262.502.522.422.472.47-1.59%88,158
Mar 18, 20262.572.592.482.512.51-2.33%52,111
Mar 17, 20262.592.612.562.572.57-0.39%59,475
Mar 16, 20262.652.722.582.582.58-1.15%77,265
Mar 13, 20262.692.892.592.612.61-4.74%105,721
Mar 12, 20262.792.812.682.742.74-3.52%125,839
Mar 11, 20262.692.902.682.842.845.19%109,194
Mar 10, 20262.602.812.582.702.702.27%166,299
Mar 9, 20262.622.692.442.642.64-1.49%176,876
Mar 6, 20262.222.862.022.682.6818.06%677,985
Mar 5, 20262.272.292.232.272.27-0.44%98,274
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%35,560
Feb 27, 20262.342.362.202.252.25-3.23%126,034
Feb 26, 20262.262.372.192.322.322.65%219,692
Feb 25, 20262.282.312.212.262.26-2.59%84,004
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, 20262.242.252.172.252.25-39,415
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