5 DAY PERFORMANCE
-8.33%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
+13.79%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+1.15%
1 YEAR PERFORMANCE
-29.22%
Full House Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.87 | $2.71 (-5.57%) | $2.90 | $2.70 | 160.64 K | $97.97 M |
| 06/18/2026 | $2.83 | $2.88 (1.77%) | $2.92 | $2.82 | 140.50 K | $104.12 M |
| 06/17/2026 | $2.90 | $2.83 (-2.41%) | $2.96 | $2.79 | 124.75 K | $102.31 M |
| 06/16/2026 | $3.04 | $2.90 (-4.61%) | $3.05 | $2.89 | 269.10 K | $104.84 M |
| 06/15/2026 | $3.32 | $3.04 (-8.43%) | $3.35 | $3.00 | 379.60 K | $109.91 M |
| 06/12/2026 | $2.94 | $3.32 (12.93%) | $3.37 | $2.88 | 744.02 K | $120.03 M |
| 06/11/2026 | $2.88 | $2.90 (0.69%) | $2.94 | $2.78 | 229.20 K | $104.84 M |
| 06/10/2026 | $2.44 | $2.88 (18.03%) | $2.90 | $2.44 | 636.95 K | $104.12 M |
| 06/09/2026 | $2.42 | $2.44 (0.83%) | $2.54 | $2.42 | 212.71 K | $88.21 M |
| 06/08/2026 | $2.50 | $2.42 (-3.2%) | $2.52 | $2.42 | 97.14 K | $87.49 M |
| 06/05/2026 | $2.60 | $2.45 (-5.77%) | $2.62 | $2.39 | 348.51 K | $88.57 M |
| 06/04/2026 | $2.49 | $2.57 (3.21%) | $2.62 | $2.48 | 196.60 K | $92.91 M |
| 06/03/2026 | $2.51 | $2.47 (-1.59%) | $2.57 | $2.43 | 170.25 K | $89.30 M |
| 06/02/2026 | $2.58 | $2.51 (-2.71%) | $2.60 | $2.46 | 235.90 K | $90.74 M |
| 06/01/2026 | $2.51 | $2.57 (2.39%) | $2.62 | $2.50 | 239.50 K | $92.91 M |
| 05/29/2026 | $2.68 | $2.50 (-6.72%) | $2.70 | $2.49 | 231.80 K | $90.38 M |
| 05/28/2026 | $2.70 | $2.68 (-0.74%) | $2.79 | $2.65 | 120.41 K | $96.89 M |
| 05/27/2026 | $2.61 | $2.69 (3.07%) | $2.75 | $2.61 | 120.90 K | $97.25 M |
| 05/26/2026 | $2.66 | $2.58 (-3.01%) | $2.71 | $2.58 | 155.60 K | $93.27 M |
| 05/22/2026 | $2.81 | $2.66 (-5.34%) | $2.82 | $2.57 | 524.80 K | $96.17 M |
| 05/21/2026 | $2.75 | $2.81 (2.18%) | $2.81 | $2.67 | 111.60 K | $101.59 M |
| 05/20/2026 | $2.78 | $2.74 (-1.44%) | $2.78 | $2.65 | 176.60 K | $99.06 M |
| 05/19/2026 | $2.67 | $2.72 (1.87%) | $2.73 | $2.66 | 62.10 K | $98.34 M |
| 05/18/2026 | $2.67 | $2.73 (2.25%) | $2.87 | $2.63 | 48.40 K | $98.70 M |
| 05/15/2026 | $2.93 | $2.67 (-8.87%) | $2.93 | $2.64 | 238.50 K | $96.53 M |
| 05/14/2026 | $2.91 | $3.00 (3.09%) | $3.03 | $2.91 | 212.30 K | $108.46 M |
| 05/13/2026 | $2.82 | $2.93 (3.9%) | $2.95 | $2.77 | 149.50 K | $105.93 M |
| 05/12/2026 | $2.91 | $2.83 (-2.75%) | $3.02 | $2.80 | 254.81 K | $102.31 M |
| 05/11/2026 | $2.93 | $2.93 (0%) | $3.06 | $2.89 | 194.60 K | $105.93 M |
| 05/08/2026 | $2.63 | $2.97 (12.93%) | $3.02 | $2.47 | 490.56 K | $107.37 M |
| 05/07/2026 | $2.47 | $2.56 (3.64%) | $2.65 | $2.47 | 197.13 K | $92.55 M |
| 05/06/2026 | $2.52 | $2.52 (0%) | $2.61 | $2.50 | 145.75 K | $91.11 M |
| 05/05/2026 | $2.54 | $2.51 (-1.18%) | $2.60 | $2.43 | 119.60 K | $90.74 M |
| 05/04/2026 | $2.56 | $2.51 (-1.95%) | $2.57 | $2.35 | 240.23 K | $90.74 M |
| 05/01/2026 | $2.44 | $2.54 (4.1%) | $2.61 | $2.43 | 153.80 K | $91.83 M |
| 04/30/2026 | $2.43 | $2.42 (-0.41%) | $2.44 | $2.40 | 27.31 K | $87.49 M |
| 04/29/2026 | $2.41 | $2.42 (0.41%) | $2.44 | $2.37 | 28.82 K | $87.49 M |
| 04/28/2026 | $2.42 | $2.40 (-0.83%) | $2.44 | $2.36 | 223.00 K | $86.77 M |
| 04/27/2026 | $2.50 | $2.42 (-3.2%) | $2.50 | $2.39 | 58.10 K | $87.49 M |
| 04/24/2026 | $2.46 | $2.49 (1.22%) | $2.52 | $2.38 | 57.94 K | $90.02 M |
| 04/23/2026 | $2.43 | $2.47 (1.65%) | $2.49 | $2.40 | 91.94 K | $89.30 M |
| 04/22/2026 | $2.47 | $2.39 (-3.24%) | $2.50 | $2.36 | 119.10 K | $86.41 M |
| 04/21/2026 | $2.69 | $2.46 (-8.55%) | $2.69 | $2.46 | 86.52 K | $88.94 M |
| 04/20/2026 | $2.63 | $2.69 (2.28%) | $2.81 | $2.63 | 497.04 K | $97.25 M |
| 04/17/2026 | $2.43 | $2.61 (7.41%) | $2.63 | $2.40 | 183.32 K | $94.36 M |
| 04/16/2026 | $2.45 | $2.39 (-2.45%) | $2.45 | $2.36 | 69.53 K | $86.41 M |
| 04/15/2026 | $2.52 | $2.46 (-2.38%) | $2.54 | $2.46 | 76.25 K | $88.94 M |
| 04/14/2026 | $2.47 | $2.49 (0.81%) | $2.55 | $2.47 | 54.50 K | $90.02 M |
| 04/13/2026 | $2.42 | $2.48 (2.48%) | $2.48 | $2.35 | 126.00 K | $89.66 M |
| 04/10/2026 | $2.70 | $2.48 (-8.15%) | $2.74 | $2.45 | 146.60 K | $89.66 M |
| 04/09/2026 | $2.70 | $2.70 (0%) | $2.73 | $2.59 | 135.23 K | $97.61 M |
| 04/08/2026 | $2.69 | $2.70 (0.37%) | $2.73 | $2.58 | 226.80 K | $97.61 M |
| 04/07/2026 | $2.56 | $2.57 (0.39%) | $2.59 | $2.53 | 112.64 K | $92.91 M |
| 04/06/2026 | $2.55 | $2.56 (0.39%) | $2.61 | $2.50 | 91.22 K | $92.55 M |
| 04/02/2026 | $2.40 | $2.55 (6.25%) | $2.57 | $2.37 | 93.28 K | $92.19 M |
| 04/01/2026 | $2.29 | $2.41 (5.24%) | $2.46 | $2.26 | 193.51 K | $87.13 M |
| 03/31/2026 | $2.24 | $2.25 (0.45%) | $2.28 | $2.17 | 110.00 K | $81.34 M |
| 03/30/2026 | $2.19 | $2.16 (-1.37%) | $2.26 | $2.13 | 102.00 K | $78.09 M |
| 03/27/2026 | $2.24 | $2.15 (-4.02%) | $2.24 | $2.14 | 140.10 K | $77.73 M |
| 03/26/2026 | $2.28 | $2.28 (0%) | $2.30 | $2.24 | 52.03 K | $82.43 M |
| 03/25/2026 | $2.41 | $2.30 (-4.56%) | $2.49 | $2.22 | 87.70 K | $83.15 M |
| 03/24/2026 | $2.31 | $2.22 (-3.9%) | $2.34 | $2.22 | 94.26 K | $80.26 M |
| 03/23/2026 | $2.32 | $2.32 (0%) | $2.40 | $2.23 | 108.53 K | $83.87 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.
