Skip to main content
Full House Resorts, Inc. (FLL)
NASDAQ: FLL · Real-Time Price · USD
2.400
-0.020 (-0.83%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Full House Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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