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

2.1800
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 6th, 8:45 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/05/20252.732.812.672.7886,8842.78
12/04/20252.772.822.662.7177,2792.71
12/03/20252.802.892.772.78150,5852.78
12/02/20252.742.892.722.86170,3562.86
12/01/20252.682.792.622.73162,0272.73
11/28/20252.632.742.632.6982,6792.69
11/26/20252.672.682.602.6270,8582.62
11/25/20252.602.742.482.65211,1482.65
11/24/20252.512.602.462.58136,4972.58
11/21/20252.412.582.352.49249,8322.49
11/20/20252.372.552.352.42159,2742.42
11/19/20252.322.422.302.36186,7302.36
11/18/20252.292.432.262.34233,8992.34
11/17/20252.412.422.252.29261,9732.29
11/14/20252.422.502.362.3991,2582.39
11/13/20252.572.572.402.45135,9092.45
11/12/20252.692.702.562.59200,0952.59
11/11/20252.612.712.532.69111,7262.69
11/10/20252.662.792.542.64174,9812.64
11/07/20252.592.682.462.63181,3582.63
11/06/20252.393.072.392.62747,0332.62