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

Last Price3.0200

Change+0.1400 (4.86%)

NASDAQ · Last Trade: Dec 16th, 4:43 PM EST

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

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	3.08	3.08	2.86	2.88	270,655	2.88
12/12/2025	2.90	3.25	2.90	3.08	345,117	3.08
12/11/2025	2.75	3.00	2.75	2.91	172,289	2.91
12/10/2025	2.65	2.91	2.61	2.83	187,510	2.83
12/09/2025	2.70	2.73	2.64	2.64	107,032	2.64
12/08/2025	2.77	2.77	2.67	2.69	60,111	2.69
12/05/2025	2.73	2.81	2.67	2.78	86,884	2.78
12/04/2025	2.77	2.82	2.66	2.71	77,279	2.71
12/03/2025	2.80	2.89	2.77	2.78	150,585	2.78
12/02/2025	2.74	2.89	2.72	2.86	170,356	2.86
12/01/2025	2.68	2.79	2.62	2.73	162,027	2.73
11/28/2025	2.63	2.74	2.63	2.69	82,679	2.69
11/26/2025	2.67	2.68	2.60	2.62	70,858	2.62
11/25/2025	2.60	2.74	2.48	2.65	211,148	2.65
11/24/2025	2.51	2.60	2.46	2.58	136,497	2.58
11/21/2025	2.41	2.58	2.35	2.49	249,832	2.49
11/20/2025	2.37	2.55	2.35	2.42	159,274	2.42
11/19/2025	2.32	2.42	2.30	2.36	186,730	2.36
11/18/2025	2.29	2.43	2.26	2.34	233,899	2.34
11/17/2025	2.41	2.42	2.25	2.29	261,973	2.29
11/14/2025	2.42	2.50	2.36	2.39	91,258	2.39
11/13/2025	2.57	2.57	2.40	2.45	135,909	2.45
11/12/2025	2.69	2.70	2.56	2.59	200,095	2.59
11/11/2025	2.61	2.71	2.53	2.69	111,726	2.69
11/10/2025	2.66	2.79	2.54	2.64	174,981	2.64
11/07/2025	2.59	2.68	2.46	2.63	181,358	2.63
11/06/2025	2.39	3.07	2.39	2.62	747,033	2.62
11/05/2025	2.40	2.46	2.34	2.39	139,656	2.39
11/04/2025	2.43	2.50	2.30	2.41	181,940	2.41
11/03/2025	2.46	2.46	2.39	2.45	102,581	2.45
10/31/2025	2.42	2.48	2.36	2.45	173,871	2.45
10/30/2025	2.52	2.54	2.40	2.43	151,221	2.43
10/29/2025	2.65	2.66	2.51	2.54	254,807	2.54
10/28/2025	2.72	2.74	2.64	2.67	172,213	2.67
10/27/2025	2.85	2.85	2.68	2.72	156,839	2.72
10/24/2025	2.83	2.90	2.79	2.82	231,656	2.82
10/23/2025	2.78	2.85	2.73	2.81	222,533	2.81
10/22/2025	2.70	2.83	2.67	2.79	151,940	2.79
10/21/2025	2.70	2.80	2.64	2.72	191,211	2.72
10/20/2025	2.64	2.76	2.60	2.74	152,631	2.74
10/17/2025	2.64	2.72	2.53	2.60	163,232	2.60
10/16/2025	2.70	2.78	2.59	2.66	271,215	2.66
10/15/2025	2.55	2.74	2.51	2.71	695,853	2.71
10/14/2025	2.53	2.63	2.50	2.52	210,542	2.52
10/13/2025	2.65	2.69	2.51	2.54	205,550	2.54
10/10/2025	2.75	2.77	2.61	2.61	278,692	2.61
10/09/2025	2.75	2.89	2.70	2.75	156,499	2.75
10/08/2025	2.85	2.92	2.70	2.76	250,141	2.76
10/07/2025	2.90	2.91	2.78	2.80	153,011	2.80
10/06/2025	3.10	3.10	2.87	2.88	188,967	2.88
10/03/2025	3.10	3.17	3.00	3.01	149,783	3.01
10/02/2025	3.14	3.15	3.08	3.10	78,110	3.10
10/01/2025	3.23	3.23	3.13	3.15	73,129	3.15
9/30/2025	3.28	3.37	3.20	3.21	109,274	3.21
9/29/2025	3.38	3.38	3.27	3.29	42,867	3.29
9/26/2025	3.34	3.46	3.27	3.35	73,503	3.35
9/25/2025	3.39	3.42	3.29	3.31	90,973	3.31
9/24/2025	3.48	3.50	3.38	3.41	49,081	3.41
9/23/2025	3.50	3.58	3.42	3.46	124,314	3.46
9/22/2025	3.44	3.58	3.40	3.48	87,174	3.48
9/19/2025	3.50	3.54	3.43	3.45	160,419	3.45
9/18/2025	3.42	3.50	3.41	3.49	61,238	3.49
9/17/2025	3.48	3.60	3.39	3.39	119,858	3.39