5 DAY PERFORMANCE
+54.39%
1 MONTH PERFORMANCE
+26.32%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
+13.79%
YEAR-TO-DATE PERFORMANCE
+1.15%
1 YEAR PERFORMANCE
-23.48%
Full House Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $2.25 | $2.28 (1.33%) | $2.30 | $2.25 | 63.80 K | $82.43 M |
| 08/03/2026 | $2.22 | $2.29 (3.15%) | $2.34 | $2.22 | 84.03 K | $82.79 M |
| 07/31/2026 | $2.20 | $2.21 (0.45%) | $2.26 | $2.15 | 315.50 K | $79.90 M |
| 07/30/2026 | $2.30 | $2.19 (-4.78%) | $2.35 | $2.18 | 100.23 K | $79.18 M |
| 07/29/2026 | $2.29 | $2.30 (0.44%) | $2.36 | $2.29 | 76.31 K | $83.15 M |
| 07/28/2026 | $2.31 | $2.31 (0%) | $2.35 | $2.26 | 135.83 K | $83.51 M |
| 07/27/2026 | $2.38 | $2.33 (-2.1%) | $2.40 | $2.32 | 168.42 K | $84.24 M |
| 07/24/2026 | $2.39 | $2.33 (-2.51%) | $2.43 | $2.31 | 67.60 K | $84.24 M |
| 07/23/2026 | $2.36 | $2.39 (1.27%) | $2.41 | $2.31 | 79.70 K | $86.41 M |
| 07/22/2026 | $2.40 | $2.36 (-1.67%) | $2.47 | $2.35 | 129.00 K | $85.32 M |
| 07/21/2026 | $2.50 | $2.43 (-2.8%) | $2.50 | $2.38 | 64.83 K | $87.85 M |
| 07/20/2026 | $2.42 | $2.41 (-0.41%) | $2.44 | $2.38 | 85.50 K | $87.13 M |
| 07/17/2026 | $2.51 | $2.40 (-4.38%) | $2.54 | $2.39 | 72.70 K | $86.77 M |
| 07/16/2026 | $2.52 | $2.51 (-0.4%) | $2.55 | $2.48 | 40.40 K | $90.74 M |
| 07/15/2026 | $2.56 | $2.53 (-1.17%) | $2.56 | $2.47 | 151.50 K | $91.47 M |
| 07/14/2026 | $2.59 | $2.52 (-2.7%) | $2.59 | $2.52 | 64.22 K | $91.11 M |
| 07/13/2026 | $2.60 | $2.58 (-0.77%) | $2.65 | $2.55 | 158.90 K | $93.27 M |
| 07/10/2026 | $2.68 | $2.64 (-1.49%) | $2.73 | $2.64 | 61.40 K | $95.44 M |
| 07/09/2026 | $2.71 | $2.69 (-0.74%) | $2.76 | $2.68 | 50.40 K | $97.25 M |
| 07/08/2026 | $2.60 | $2.69 (3.46%) | $2.73 | $2.60 | 84.94 K | $97.25 M |
| 07/07/2026 | $2.80 | $2.66 (-5%) | $2.80 | $2.66 | 101.63 K | $96.17 M |
| 07/06/2026 | $2.78 | $2.80 (0.72%) | $2.92 | $2.71 | 283.03 K | $101.23 M |
| 07/02/2026 | $2.83 | $2.79 (-1.41%) | $2.86 | $2.72 | 85.84 K | $100.87 M |
| 07/01/2026 | $2.78 | $2.84 (2.16%) | $2.88 | $2.77 | 73.50 K | $102.67 M |
| 06/30/2026 | $2.84 | $2.79 (-1.76%) | $2.85 | $2.74 | 184.30 K | $100.87 M |
| 06/29/2026 | $2.80 | $2.84 (1.43%) | $2.92 | $2.80 | 105.71 K | $102.67 M |
| 06/26/2026 | $2.61 | $2.79 (6.9%) | $2.80 | $2.61 | 142.72 K | $100.87 M |
| 06/25/2026 | $2.71 | $2.61 (-3.69%) | $2.72 | $2.60 | 198.00 K | $94.36 M |
| 06/24/2026 | $2.70 | $2.72 (0.74%) | $2.79 | $2.67 | 99.43 K | $98.34 M |
| 06/23/2026 | $2.66 | $2.71 (1.88%) | $2.77 | $2.66 | 142.30 K | $97.97 M |
| 06/22/2026 | $2.87 | $2.71 (-5.57%) | $2.90 | $2.70 | 160.64 K | $97.97 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.
