5 DAY PERFORMANCE
+219.23%
1 MONTH PERFORMANCE
+92.70%
3 MONTH PERFORMANCE
+18.92%
6 MONTH PERFORMANCE
+5.18%
YEAR-TO-DATE PERFORMANCE
+1.15%
1 YEAR PERFORMANCE
+10.46%
Full House Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.82 | $0.71 (-13.52%) | $0.82 | $0.70 | 222.49 K | |
| 11/04/2026 | $0.76 | $0.79 (4.48%) | $0.81 | $0.75 | 236.41 K | $28.72 M |
| 11/03/2026 | $0.73 | $0.76 (3.49%) | $0.79 | $0.73 | 293.20 K | $27.43 M |
| 11/02/2026 | $0.85 | $0.74 (-12.62%) | $0.86 | $0.74 | 185.31 K | $26.85 M |
| 10/30/2026 | $0.80 | $0.83 (3.37%) | $0.83 | $0.75 | 269.80 K | $29.90 M |
| 10/29/2026 | $0.87 | $0.80 (-8.02%) | $0.95 | $0.80 | 166.94 K | $28.93 M |
| 10/28/2026 | $0.83 | $0.86 (3.07%) | $0.87 | $0.79 | 291.43 K | $30.93 M |
| 10/27/2026 | $0.86 | $0.84 (-2.15%) | $0.86 | $0.79 | 296.54 K | $30.42 M |
| 10/26/2026 | $0.87 | $0.86 (-1.15%) | $0.90 | $0.86 | 250.94 K | $31.09 M |
| 10/23/2026 | $0.94 | $0.87 (-7.51%) | $1.00 | $0.78 | 879.40 K | $31.43 M |
| 10/22/2026 | $0.98 | $0.97 (-0.56%) | $1.19 | $0.87 | 1.81 M | $35.07 M |
| 10/21/2026 | $1.02 | $0.94 (-7.61%) | $1.09 | $0.92 | 334.80 K | $34.07 M |
| 10/20/2026 | $0.99 | $0.99 (0.01%) | $1.08 | $0.99 | 340.20 K | $35.80 M |
| 10/19/2026 | $1.10 | $0.99 (-10.43%) | $1.10 | $0.95 | 320.92 K | $35.62 M |
| 10/16/2026 | $1.08 | $1.09 (0.93%) | $1.13 | $1.07 | 132.50 K | $39.41 M |
| 10/15/2026 | $1.03 | $1.08 (4.85%) | $1.11 | $1.03 | 244.37 K | $39.05 M |
| 10/14/2026 | $1.12 | $1.03 (-8.04%) | $1.21 | $1.01 | 477.31 K | $37.24 M |
| 10/13/2026 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.12 | 211.22 K | $40.49 M |
| 10/12/2026 | $1.21 | $1.18 (-2.48%) | $1.25 | $1.16 | 189.50 K | $42.66 M |
| 10/09/2026 | $1.23 | $1.21 (-1.63%) | $1.29 | $1.20 | 222.80 K | $43.75 M |
| 10/08/2026 | $1.26 | $1.22 (-3.17%) | $1.30 | $1.15 | 670.97 K | $44.11 M |
| 10/07/2026 | $1.34 | $1.26 (-5.97%) | $1.39 | $1.25 | 248.20 K | $45.55 M |
| 10/06/2026 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.33 | 243.30 K | $49.17 M |
| 10/05/2026 | $1.39 | $1.37 (-1.44%) | $1.42 | $1.35 | 196.60 K | $49.53 M |
| 10/02/2026 | $1.46 | $1.39 (-4.79%) | $1.49 | $1.39 | 160.10 K | $50.25 M |
| 10/01/2026 | $1.41 | $1.42 (0.71%) | $1.48 | $1.36 | 260.45 K | $51.34 M |
| 09/30/2026 | $1.51 | $1.42 (-5.96%) | $1.56 | $1.42 | 260.13 K | $51.34 M |
| 09/29/2026 | $1.60 | $1.51 (-5.63%) | $1.66 | $1.50 | 295.59 K | $54.59 M |
| 09/28/2026 | $1.70 | $1.60 (-5.88%) | $1.71 | $1.60 | 168.71 K | $57.84 M |
| 09/25/2026 | $1.80 | $1.70 (-5.56%) | $1.81 | $1.68 | 197.01 K | $61.46 M |
| 09/24/2026 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.73 | 189.71 K | $63.27 M |
| 09/23/2026 | $1.88 | $1.78 (-5.32%) | $1.88 | $1.78 | 195.90 K | $64.35 M |
| 09/22/2026 | $1.95 | $1.93 (-1.03%) | $1.96 | $1.91 | 104.40 K | $69.78 M |
| 09/21/2026 | $1.89 | $1.94 (2.65%) | $1.96 | $1.89 | 135.30 K | $70.14 M |
| 09/18/2026 | $1.85 | $1.90 (2.7%) | $1.97 | $1.85 | 185.90 K | $68.69 M |
| 09/17/2026 | $1.76 | $1.87 (6.25%) | $1.87 | $1.75 | 227.60 K | $67.61 M |
| 09/16/2026 | $1.83 | $1.71 (-6.56%) | $1.86 | $1.71 | 383.11 K | $61.82 M |
| 09/15/2026 | $1.97 | $1.84 (-6.6%) | $2.03 | $1.81 | 339.07 K | $66.52 M |
| 09/14/2026 | $2.01 | $1.99 (-1%) | $2.02 | $1.94 | 193.45 K | $71.94 M |
| 09/11/2026 | $2.05 | $2.01 (-1.95%) | $2.10 | $2.00 | 173.33 K | $72.67 M |
| 09/10/2026 | $2.06 | $2.05 (-0.49%) | $2.09 | $2.00 | 154.64 K | $74.11 M |
| 09/09/2026 | $2.01 | $2.06 (2.49%) | $2.08 | $2.00 | 144.63 K | $74.48 M |
| 09/08/2026 | $2.08 | $2.01 (-3.37%) | $2.14 | $2.01 | 71.15 K | $72.67 M |
| 09/04/2026 | $2.10 | $2.07 (-1.43%) | $2.10 | $2.04 | 66.61 K | $74.84 M |
| 09/03/2026 | $2.00 | $2.05 (2.5%) | $2.07 | $2.00 | 40.34 K | $74.11 M |
| 09/02/2026 | $2.08 | $1.98 (-4.81%) | $2.15 | $1.98 | 124.15 K | $71.58 M |
| 09/01/2026 | $2.01 | $2.07 (2.99%) | $2.10 | $1.97 | 167.60 K | $74.84 M |
| 08/31/2026 | $2.05 | $2.03 (-0.98%) | $2.09 | $2.00 | 133.05 K | $73.39 M |
| 08/28/2026 | $2.05 | $2.06 (0.49%) | $2.14 | $2.05 | 35.24 K | $74.48 M |
| 08/27/2026 | $2.15 | $2.06 (-4.19%) | $2.19 | $2.05 | 182.33 K | $74.48 M |
| 08/26/2026 | $2.12 | $2.18 (2.83%) | $2.32 | $2.08 | 335.20 K | $78.81 M |
| 08/25/2026 | $2.17 | $2.12 (-2.3%) | $2.17 | $2.09 | 74.30 K | $76.64 M |
| 08/24/2026 | $2.10 | $2.14 (1.9%) | $2.15 | $2.08 | 134.16 K | $77.37 M |
| 08/21/2026 | $2.00 | $2.09 (4.5%) | $2.15 | $2.00 | 186.80 K | $75.56 M |
| 08/20/2026 | $2.07 | $1.97 (-4.83%) | $2.09 | $1.96 | 188.21 K | $71.22 M |
| 08/19/2026 | $2.14 | $2.07 (-3.27%) | $2.19 | $2.07 | 125.45 K | $74.84 M |
| 08/18/2026 | $2.15 | $2.09 (-2.79%) | $2.18 | $2.09 | 111.30 K | $75.56 M |
| 08/17/2026 | $2.23 | $2.18 (-2.24%) | $2.26 | $2.17 | 182.13 K | $78.81 M |
| 08/14/2026 | $2.32 | $2.23 (-3.88%) | $2.38 | $2.23 | 52.42 K | $80.62 M |
| 08/13/2026 | $2.30 | $2.30 (0%) | $2.38 | $2.26 | 65.10 K | $83.15 M |
| 08/12/2026 | $2.36 | $2.28 (-3.39%) | $2.43 | $2.28 | 39.33 K | $82.43 M |
| 08/11/2026 | $2.49 | $2.37 (-4.82%) | $2.58 | $2.36 | 37.70 K | $85.68 M |
| 08/10/2026 | $2.49 | $2.47 (-0.8%) | $2.57 | $2.41 | 123.34 K | $89.30 M |
| 08/07/2026 | $2.19 | $2.43 (10.96%) | $2.46 | $2.14 | 267.70 K | $87.85 M |
| 08/06/2026 | $2.25 | $2.19 (-2.67%) | $2.25 | $2.18 | 123.10 K | $79.18 M |
| 08/05/2026 | $2.27 | $2.22 (-2.2%) | $2.31 | $2.19 | 67.00 K | $80.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
