Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

2.6100
+0.2200 (9.21%)
NASDAQ · Last Trade: Apr 18th, 11:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20262.432.632.402.61183,3192.61
4/16/20262.452.452.362.3969,5302.39
4/15/20262.522.542.462.4676,2482.46
4/14/20262.472.552.472.4954,4892.49
4/13/20262.422.482.352.48125,9662.48
4/10/20262.702.732.452.48146,5882.48
4/09/20262.702.732.592.70135,2282.70
4/08/20262.692.732.582.70226,7732.70
4/07/20262.562.582.532.57112,6422.57
4/06/20262.552.612.502.5691,2242.56
4/02/20262.402.572.372.5593,2772.55
4/01/20262.292.462.262.41193,5092.41
3/31/20262.242.272.172.25109,9632.25
3/30/20262.192.262.132.16101,9892.16
3/27/20262.242.242.142.15140,1022.15
3/26/20262.282.302.242.2852,0342.28
3/25/20262.412.492.222.3087,6942.30
3/24/20262.312.342.222.2294,2582.22
3/23/20262.322.402.232.32108,5272.32
3/20/20262.442.442.262.32166,1822.32
3/19/20262.502.522.422.4788,1592.47
3/18/20262.572.592.482.5152,1112.51
3/17/20262.592.612.562.5759,4762.57
3/16/20262.652.722.582.5877,2652.58
3/13/20262.692.882.592.61105,7212.61
3/12/20262.792.812.682.74125,8392.74
3/11/20262.692.902.682.84109,1952.84
3/10/20262.602.812.582.70166,3012.70
3/09/20262.622.692.442.64176,8782.64
3/06/20262.222.862.022.68677,9862.68
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