Full House Resorts, Inc. (FLL) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.44

$2.69

5 DAY PERFORMANCE

+3.94%

1 MONTH PERFORMANCE

+3.13%

3 MONTH PERFORMANCE

+17.86%

6 MONTH PERFORMANCE

+0.76%

YEAR-TO-DATE PERFORMANCE

+1.15%

1 YEAR PERFORMANCE

-14.01%

Full House Resorts, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/06/2026	$2.48	$2.52 (1.61%)	$2.61	$2.48	130.46 K	$91.16 M
05/05/2026	$2.54	$2.51 (-1.18%)	$2.60	$2.43	119.60 K	$90.44 M
05/04/2026	$2.56	$2.51 (-1.95%)	$2.57	$2.35	240.23 K	$90.44 M
05/01/2026	$2.44	$2.54 (4.1%)	$2.61	$2.43	153.80 K	$91.52 M
04/30/2026	$2.43	$2.42 (-0.41%)	$2.44	$2.40	27.31 K	$87.20 M
04/29/2026	$2.41	$2.42 (0.41%)	$2.44	$2.37	28.82 K	$87.20 M
04/28/2026	$2.42	$2.40 (-0.83%)	$2.44	$2.36	223.00 K	$86.47 M
04/27/2026	$2.50	$2.42 (-3.2%)	$2.50	$2.39	58.10 K	$87.20 M
04/24/2026	$2.46	$2.49 (1.22%)	$2.52	$2.38	57.94 K	$89.72 M
04/23/2026	$2.43	$2.47 (1.65%)	$2.49	$2.40	91.94 K	$89.00 M
04/22/2026	$2.47	$2.39 (-3.24%)	$2.50	$2.36	119.10 K	$86.11 M
04/21/2026	$2.69	$2.46 (-8.55%)	$2.69	$2.46	86.52 K	$88.64 M
04/20/2026	$2.63	$2.69 (2.28%)	$2.81	$2.63	497.04 K	$96.92 M
04/17/2026	$2.43	$2.61 (7.41%)	$2.63	$2.40	183.32 K	$94.04 M
04/16/2026	$2.45	$2.39 (-2.45%)	$2.45	$2.36	69.53 K	$86.11 M
04/15/2026	$2.52	$2.46 (-2.38%)	$2.54	$2.46	76.25 K	$88.64 M
04/14/2026	$2.47	$2.49 (0.81%)	$2.55	$2.47	54.50 K	$89.72 M
04/13/2026	$2.42	$2.48 (2.48%)	$2.48	$2.35	126.00 K	$89.36 M
04/10/2026	$2.70	$2.48 (-8.15%)	$2.74	$2.45	146.60 K	$89.36 M
04/09/2026	$2.70	$2.70 (0%)	$2.73	$2.59	135.23 K	$97.28 M
04/08/2026	$2.69	$2.70 (0.37%)	$2.73	$2.58	226.80 K	$97.28 M
04/07/2026	$2.56	$2.57 (0.39%)	$2.59	$2.53	112.64 K	$92.60 M
04/06/2026	$2.55	$2.56 (0.39%)	$2.61	$2.50	91.22 K	$92.24 M
04/02/2026	$2.40	$2.55 (6.25%)	$2.57	$2.37	93.28 K	$91.88 M
04/01/2026	$2.29	$2.41 (5.24%)	$2.46	$2.26	193.51 K	$86.83 M
03/31/2026	$2.24	$2.25 (0.45%)	$2.28	$2.17	110.00 K	$81.07 M
03/30/2026	$2.19	$2.16 (-1.37%)	$2.26	$2.13	102.00 K	$77.83 M
03/27/2026	$2.24	$2.15 (-4.02%)	$2.24	$2.14	140.10 K	$77.47 M
03/26/2026	$2.28	$2.28 (0%)	$2.30	$2.24	52.03 K	$82.15 M
03/25/2026	$2.41	$2.30 (-4.56%)	$2.49	$2.22	87.70 K	$82.87 M
03/24/2026	$2.31	$2.22 (-3.9%)	$2.34	$2.22	94.26 K	$79.99 M
03/23/2026	$2.32	$2.32 (0%)	$2.40	$2.23	108.53 K	$83.59 M
03/20/2026	$2.44	$2.32 (-4.92%)	$2.44	$2.26	166.20 K	$83.59 M
03/19/2026	$2.50	$2.47 (-1.2%)	$2.52	$2.42	88.20 K	$89.00 M
03/18/2026	$2.57	$2.51 (-2.33%)	$2.59	$2.48	52.11 K	$90.44 M
03/17/2026	$2.59	$2.57 (-0.77%)	$2.61	$2.56	59.50 K	$92.60 M
03/16/2026	$2.65	$2.58 (-2.64%)	$2.72	$2.58	77.30 K	$92.96 M
03/13/2026	$2.69	$2.61 (-2.97%)	$2.88	$2.59	105.72 K	$94.04 M
03/12/2026	$2.79	$2.74 (-1.79%)	$2.81	$2.68	125.84 K	$98.72 M
03/11/2026	$2.69	$2.84 (5.58%)	$2.90	$2.68	109.20 K	$102.33 M
03/10/2026	$2.60	$2.70 (3.85%)	$2.81	$2.58	166.30 K	$97.28 M
03/09/2026	$2.62	$2.64 (0.76%)	$2.69	$2.44	176.90 K	$95.12 M
03/06/2026	$2.22	$2.68 (20.72%)	$2.86	$2.02	678.00 K	$96.56 M
03/05/2026	$2.27	$2.27 (0%)	$2.29	$2.23	98.30 K	$81.79 M
03/04/2026	$2.34	$2.28 (-2.56%)	$2.37	$2.26	157.60 K	$82.15 M
03/03/2026	$2.24	$2.30 (2.68%)	$2.33	$2.19	88.23 K	$82.87 M
03/02/2026	$2.23	$2.24 (0.45%)	$2.25	$2.19	35.60 K	$80.71 M
02/27/2026	$2.34	$2.25 (-3.85%)	$2.36	$2.20	126.03 K	$81.12 M
02/26/2026	$2.26	$2.32 (2.65%)	$2.37	$2.19	219.70 K	$83.65 M
02/25/2026	$2.28	$2.26 (-0.88%)	$2.31	$2.21	84.00 K	$81.48 M
02/24/2026	$2.22	$2.32 (4.5%)	$2.33	$2.21	64.01 K	$83.65 M
02/23/2026	$2.26	$2.24 (-0.88%)	$2.26	$2.15	246.52 K	$80.76 M
02/20/2026	$2.24	$2.25 (0.45%)	$2.30	$2.22	77.24 K	$81.12 M
02/19/2026	$2.24	$2.25 (0.45%)	$2.25	$2.17	39.42 K	$81.12 M
02/18/2026	$2.20	$2.25 (2.27%)	$2.35	$2.19	79.20 K	$81.12 M
02/17/2026	$2.35	$2.21 (-5.96%)	$2.35	$2.17	66.04 K	$79.68 M
02/13/2026	$2.22	$2.26 (1.8%)	$2.30	$2.16	127.02 K	$81.48 M
02/12/2026	$2.37	$2.21 (-6.75%)	$2.37	$2.17	67.70 K	$79.68 M
02/11/2026	$2.38	$2.28 (-4.2%)	$2.38	$2.23	94.50 K	$82.21 M
02/10/2026	$2.34	$2.36 (0.85%)	$2.48	$2.34	91.50 K	$85.09 M
02/09/2026	$2.25	$2.33 (3.56%)	$2.37	$2.21	49.25 K	$84.01 M
02/06/2026	$2.25	$2.24 (-0.44%)	$2.31	$2.22	124.72 K	$80.76 M