5 DAY PERFORMANCE
+8.27%
1 MONTH PERFORMANCE
+14.45%
3 MONTH PERFORMANCE
-9.61%
6 MONTH PERFORMANCE
-4.44%
YEAR-TO-DATE PERFORMANCE
-26.23%
1 YEAR PERFORMANCE
-33.26%
Full House Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.73 | $2.78 (1.83%) | $2.82 | $2.67 | 86.90 K | $100.23 M |
| 12/04/2025 | $2.77 | $2.71 (-2.17%) | $2.82 | $2.66 | 77.30 K | $97.71 M |
| 12/03/2025 | $2.80 | $2.78 (-0.71%) | $2.89 | $2.77 | 150.60 K | $100.23 M |
| 12/02/2025 | $2.74 | $2.86 (4.38%) | $2.89 | $2.72 | 170.40 K | $103.12 M |
| 12/01/2025 | $2.68 | $2.73 (1.87%) | $2.79 | $2.62 | 162.03 K | $98.43 M |
| 11/28/2025 | $2.63 | $2.69 (2.28%) | $2.74 | $2.63 | 82.70 K | $96.99 M |
| 11/26/2025 | $2.67 | $2.62 (-1.87%) | $2.68 | $2.60 | 70.90 K | $94.46 M |
| 11/25/2025 | $2.60 | $2.65 (1.92%) | $2.74 | $2.48 | 211.15 K | $95.55 M |
| 11/24/2025 | $2.51 | $2.58 (2.79%) | $2.60 | $2.46 | 136.50 K | $93.02 M |
| 11/21/2025 | $2.41 | $2.49 (3.32%) | $2.58 | $2.35 | 249.83 K | $89.78 M |
| 11/20/2025 | $2.37 | $2.42 (2.11%) | $2.55 | $2.35 | 159.30 K | $87.25 M |
| 11/19/2025 | $2.32 | $2.36 (1.72%) | $2.42 | $2.30 | 186.73 K | $85.09 M |
| 11/18/2025 | $2.29 | $2.34 (2.18%) | $2.43 | $2.26 | 233.90 K | $84.37 M |
| 11/17/2025 | $2.41 | $2.29 (-4.98%) | $2.42 | $2.25 | 262.00 K | $82.57 M |
| 11/14/2025 | $2.42 | $2.39 (-1.24%) | $2.50 | $2.36 | 91.30 K | $86.17 M |
| 11/13/2025 | $2.57 | $2.45 (-4.67%) | $2.57 | $2.40 | 135.91 K | $88.33 M |
| 11/12/2025 | $2.69 | $2.59 (-3.72%) | $2.70 | $2.56 | 200.10 K | $93.38 M |
| 11/11/2025 | $2.61 | $2.69 (3.07%) | $2.72 | $2.53 | 111.73 K | $96.99 M |
| 11/10/2025 | $2.66 | $2.64 (-0.75%) | $2.79 | $2.54 | 175.00 K | $95.19 M |
| 11/07/2025 | $2.59 | $2.63 (1.54%) | $2.68 | $2.46 | 181.40 K | $94.82 M |
| 11/06/2025 | $2.39 | $2.62 (9.62%) | $3.07 | $2.39 | 747.04 K | $94.46 M |
| 11/05/2025 | $2.40 | $2.39 (-0.42%) | $2.46 | $2.34 | 139.70 K | $86.17 M |
| 11/04/2025 | $2.43 | $2.41 (-0.82%) | $2.50 | $2.30 | 181.99 K | $86.89 M |
| 11/03/2025 | $2.46 | $2.45 (-0.41%) | $2.46 | $2.39 | 102.60 K | $88.33 M |
| 10/31/2025 | $2.42 | $2.45 (1.24%) | $2.48 | $2.36 | 173.90 K | $88.33 M |
| 10/30/2025 | $2.52 | $2.43 (-3.57%) | $2.54 | $2.40 | 151.22 K | $87.61 M |
| 10/29/2025 | $2.65 | $2.54 (-4.15%) | $2.66 | $2.51 | 254.81 K | $91.58 M |
| 10/28/2025 | $2.72 | $2.67 (-1.84%) | $2.74 | $2.64 | 172.21 K | $96.27 M |
| 10/27/2025 | $2.85 | $2.72 (-4.56%) | $2.85 | $2.68 | 156.84 K | $98.07 M |
| 10/24/2025 | $2.83 | $2.82 (-0.35%) | $2.91 | $2.79 | 231.70 K | $101.68 M |
| 10/23/2025 | $2.78 | $2.81 (1.08%) | $2.85 | $2.73 | 222.53 K | $101.31 M |
| 10/22/2025 | $2.70 | $2.79 (3.33%) | $2.83 | $2.67 | 151.94 K | $100.59 M |
| 10/21/2025 | $2.70 | $2.72 (0.74%) | $2.80 | $2.64 | 191.21 K | $98.07 M |
| 10/20/2025 | $2.64 | $2.74 (3.79%) | $2.76 | $2.60 | 152.63 K | $98.79 M |
| 10/17/2025 | $2.64 | $2.60 (-1.52%) | $2.72 | $2.53 | 163.23 K | $93.74 M |
| 10/16/2025 | $2.70 | $2.66 (-1.48%) | $2.78 | $2.59 | 271.22 K | $95.91 M |
| 10/15/2025 | $2.55 | $2.71 (6.27%) | $2.74 | $2.51 | 695.85 K | $97.71 M |
| 10/14/2025 | $2.53 | $2.52 (-0.4%) | $2.63 | $2.50 | 210.54 K | $90.86 M |
| 10/13/2025 | $2.65 | $2.54 (-4.15%) | $2.69 | $2.51 | 205.60 K | $91.58 M |
| 10/10/2025 | $2.75 | $2.61 (-5.09%) | $2.77 | $2.61 | 278.69 K | $94.10 M |
| 10/09/2025 | $2.75 | $2.75 (0%) | $2.89 | $2.70 | 156.90 K | $99.15 M |
| 10/08/2025 | $2.85 | $2.76 (-3.16%) | $2.92 | $2.70 | 250.14 K | $99.51 M |
| 10/07/2025 | $2.90 | $2.80 (-3.45%) | $2.91 | $2.78 | 153.01 K | $100.95 M |
| 10/06/2025 | $3.10 | $2.88 (-7.1%) | $3.10 | $2.87 | 189.00 K | $103.84 M |
| 10/03/2025 | $3.10 | $3.01 (-2.9%) | $3.17 | $3.00 | 149.80 K | $108.53 M |
| 10/02/2025 | $3.14 | $3.10 (-1.27%) | $3.15 | $3.08 | 78.11 K | $111.77 M |
| 10/01/2025 | $3.23 | $3.15 (-2.48%) | $3.23 | $3.13 | 73.13 K | $113.57 M |
| 09/30/2025 | $3.28 | $3.21 (-2.13%) | $3.37 | $3.20 | 109.30 K | $115.74 M |
| 09/29/2025 | $3.38 | $3.29 (-2.66%) | $3.39 | $3.28 | 42.87 K | $118.62 M |
| 09/26/2025 | $3.34 | $3.35 (0.3%) | $3.46 | $3.27 | 73.50 K | $120.78 M |
| 09/25/2025 | $3.39 | $3.31 (-2.36%) | $3.42 | $3.29 | 91.00 K | $119.34 M |
| 09/24/2025 | $3.48 | $3.41 (-2.01%) | $3.50 | $3.38 | 49.10 K | $122.95 M |
| 09/23/2025 | $3.50 | $3.46 (-1.14%) | $3.58 | $3.43 | 124.31 K | $124.75 M |
| 09/22/2025 | $3.44 | $3.48 (1.16%) | $3.58 | $3.40 | 87.20 K | $125.47 M |
| 09/19/2025 | $3.50 | $3.45 (-1.43%) | $3.54 | $3.43 | 160.42 K | $124.39 M |
| 09/18/2025 | $3.42 | $3.49 (2.05%) | $3.50 | $3.41 | 61.24 K | $125.83 M |
| 09/17/2025 | $3.48 | $3.39 (-2.59%) | $3.61 | $3.39 | 119.90 K | $122.23 M |
| 09/16/2025 | $3.50 | $3.46 (-1.14%) | $3.53 | $3.36 | 234.35 K | $124.75 M |
| 09/15/2025 | $3.33 | $3.49 (4.8%) | $3.55 | $3.29 | 292.85 K | $125.83 M |
| 09/12/2025 | $3.43 | $3.32 (-3.21%) | $3.43 | $3.30 | 97.41 K | $119.70 M |
| 09/11/2025 | $3.35 | $3.47 (3.58%) | $3.53 | $3.29 | 165.20 K | $125.11 M |
| 09/10/2025 | $3.45 | $3.33 (-3.48%) | $3.49 | $3.29 | 150.83 K | $120.06 M |
| 09/09/2025 | $3.34 | $3.41 (2.1%) | $3.46 | $3.29 | 210.90 K | $122.95 M |
| 09/08/2025 | $3.44 | $3.33 (-3.2%) | $3.47 | $3.29 | 106.03 K | $120.06 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.
