Full House Resorts, Inc. (FLL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.1500 | 5.1800 | 4.9000 | 4.9200 | 4.9200 | 378,100 |
| Apr 30, 2024 | 5.2100 | 5.3000 | 5.0200 | 5.1000 | 5.1000 | 152,700 |
| Apr 29, 2024 | 5.3800 | 5.4500 | 5.3000 | 5.3400 | 5.3400 | 31,800 |
| Apr 26, 2024 | 5.5300 | 5.5300 | 5.1900 | 5.3800 | 5.3800 | 61,400 |
| Apr 25, 2024 | 5.2200 | 5.2500 | 5.0900 | 5.2000 | 5.2000 | 49,900 |
| Apr 24, 2024 | 5.3100 | 5.4200 | 5.2100 | 5.2800 | 5.2800 | 47,200 |
| Apr 23, 2024 | 5.2400 | 5.4600 | 5.1400 | 5.3700 | 5.3700 | 51,600 |
| Apr 22, 2024 | 5.2200 | 5.2200 | 5.0400 | 5.1300 | 5.1300 | 47,400 |
| Apr 19, 2024 | 4.9600 | 5.1400 | 4.9600 | 5.1300 | 5.1300 | 52,400 |
| Apr 18, 2024 | 4.9500 | 5.1500 | 4.9500 | 5.0100 | 5.0100 | 71,600 |
| Apr 17, 2024 | 4.9900 | 5.0400 | 4.9300 | 4.9700 | 4.9700 | 30,400 |
| Apr 16, 2024 | 4.9700 | 5.0800 | 4.8700 | 4.9900 | 4.9900 | 37,800 |
| Apr 15, 2024 | 5.2100 | 5.2100 | 4.9200 | 4.9900 | 4.9900 | 74,100 |
| Apr 12, 2024 | 5.1000 | 5.1800 | 5.1000 | 5.1600 | 5.1600 | 35,100 |
| Apr 11, 2024 | 5.1200 | 5.2900 | 5.1100 | 5.1700 | 5.1700 | 82,800 |
| Apr 10, 2024 | 5.0600 | 5.3300 | 5.0600 | 5.1700 | 5.1700 | 84,000 |
| Apr 09, 2024 | 5.4000 | 5.4700 | 5.3200 | 5.3400 | 5.3400 | 23,600 |
| Apr 08, 2024 | 5.5400 | 5.6200 | 5.2900 | 5.3600 | 5.3600 | 91,700 |
| Apr 05, 2024 | 5.1800 | 5.4600 | 5.1800 | 5.4400 | 5.4400 | 37,100 |
| Apr 04, 2024 | 5.3900 | 5.4700 | 5.2000 | 5.2900 | 5.2900 | 53,000 |
| Apr 03, 2024 | 5.1700 | 5.3700 | 5.1700 | 5.3000 | 5.3000 | 48,500 |
| Apr 02, 2024 | 5.3700 | 5.4700 | 5.1500 | 5.2600 | 5.2600 | 72,600 |
| Apr 01, 2024 | 5.5300 | 5.7200 | 5.4300 | 5.5400 | 5.5400 | 72,300 |
| Mar 28, 2024 | 5.8000 | 5.9400 | 5.5300 | 5.5700 | 5.5700 | 103,200 |
| Mar 27, 2024 | 5.6000 | 5.7900 | 5.6000 | 5.7900 | 5.7900 | 92,900 |
| Mar 26, 2024 | 5.5000 | 5.7000 | 5.4500 | 5.6600 | 5.6600 | 84,400 |
| Mar 25, 2024 | 5.0600 | 5.5200 | 5.0600 | 5.4900 | 5.4900 | 102,400 |
| Mar 22, 2024 | 4.9800 | 5.1200 | 4.9800 | 5.0800 | 5.0800 | 167,400 |
| Mar 21, 2024 | 4.7800 | 5.1400 | 4.7800 | 4.9900 | 4.9900 | 294,300 |
| Mar 20, 2024 | 4.6900 | 4.8100 | 4.6500 | 4.7400 | 4.7400 | 78,300 |
| Mar 19, 2024 | 4.6500 | 4.7800 | 4.6300 | 4.6900 | 4.6900 | 41,600 |
| Mar 18, 2024 | 4.8200 | 4.9300 | 4.6600 | 4.6800 | 4.6800 | 49,100 |
| Mar 15, 2024 | 4.6100 | 4.8400 | 4.5100 | 4.8200 | 4.8200 | 189,500 |
| Mar 14, 2024 | 4.7200 | 4.7600 | 4.5500 | 4.6500 | 4.6500 | 99,100 |
| Mar 13, 2024 | 4.9900 | 4.9900 | 4.7000 | 4.7400 | 4.7400 | 95,900 |
| Mar 12, 2024 | 5.0200 | 5.1600 | 4.9200 | 4.9300 | 4.9300 | 67,100 |
| Mar 11, 2024 | 4.9600 | 5.0900 | 4.8900 | 4.9800 | 4.9800 | 79,700 |
| Mar 08, 2024 | 5.2000 | 5.3400 | 4.9200 | 5.0000 | 5.0000 | 59,500 |
| Mar 07, 2024 | 5.2400 | 5.2400 | 4.9500 | 5.1200 | 5.1200 | 60,000 |
| Mar 06, 2024 | 4.9800 | 5.3300 | 4.7600 | 5.1400 | 5.1400 | 191,400 |
| Mar 05, 2024 | 5.0400 | 5.1600 | 4.8500 | 4.8900 | 4.8900 | 51,000 |
| Mar 04, 2024 | 5.4600 | 5.4600 | 5.0500 | 5.1200 | 5.1200 | 52,900 |
| Mar 01, 2024 | 5.1400 | 5.4400 | 5.0200 | 5.3500 | 5.3500 | 96,500 |
| Feb 29, 2024 | 5.2200 | 5.2600 | 5.0100 | 5.1300 | 5.1300 | 60,200 |
| Feb 28, 2024 | 5.0400 | 5.0700 | 4.9500 | 5.0500 | 5.0500 | 67,800 |
| Feb 27, 2024 | 4.9400 | 5.1800 | 4.9400 | 5.1400 | 5.1400 | 54,200 |
| Feb 26, 2024 | 4.7900 | 4.9800 | 4.7300 | 4.9000 | 4.9000 | 51,300 |
| Feb 23, 2024 | 4.8000 | 4.9000 | 4.7400 | 4.8400 | 4.8400 | 36,200 |
| Feb 22, 2024 | 4.7200 | 4.8800 | 4.6500 | 4.7600 | 4.7600 | 104,800 |
| Feb 21, 2024 | 4.6300 | 4.8400 | 4.5500 | 4.7300 | 4.7300 | 79,500 |
| Feb 20, 2024 | 4.8800 | 4.8800 | 4.6000 | 4.6300 | 4.6300 | 79,500 |
| Feb 16, 2024 | 5.0900 | 5.1400 | 4.9200 | 4.9600 | 4.9600 | 57,900 |
| Feb 15, 2024 | 5.1100 | 5.2300 | 5.0000 | 5.1400 | 5.1400 | 133,700 |
| Feb 14, 2024 | 5.0900 | 5.1600 | 4.9200 | 5.0800 | 5.0800 | 60,500 |
| Feb 13, 2024 | 5.2800 | 5.3600 | 4.9500 | 4.9900 | 4.9900 | 122,200 |
| Feb 12, 2024 | 5.3500 | 5.6700 | 5.3500 | 5.5300 | 5.5300 | 116,000 |
| Feb 09, 2024 | 5.0600 | 5.3800 | 4.8700 | 5.2900 | 5.2900 | 112,600 |
| Feb 08, 2024 | 4.7300 | 5.0600 | 4.5800 | 5.0400 | 5.0400 | 140,000 |
| Feb 07, 2024 | 4.7600 | 4.7900 | 4.6500 | 4.7100 | 4.7100 | 87,900 |
| Feb 06, 2024 | 4.5100 | 4.7700 | 4.5100 | 4.7400 | 4.7400 | 146,600 |
| Feb 05, 2024 | 4.6100 | 4.6100 | 4.4200 | 4.5400 | 4.5400 | 103,100 |
| Feb 02, 2024 | 4.6500 | 4.7300 | 4.5900 | 4.6200 | 4.6200 | 47,200 |
| Feb 01, 2024 | 4.7300 | 4.7900 | 4.5500 | 4.7000 | 4.7000 | 122,100 |
| Jan 31, 2024 | 4.7800 | 4.8900 | 4.7100 | 4.7200 | 4.7200 | 73,300 |
| Jan 30, 2024 | 4.9500 | 4.9500 | 4.7800 | 4.8100 | 4.8100 | 36,400 |
| Jan 29, 2024 | 4.9100 | 4.9900 | 4.8300 | 4.9700 | 4.9700 | 31,800 |
| Jan 26, 2024 | 4.9300 | 4.9800 | 4.8500 | 4.8700 | 4.8700 | 87,100 |
| Jan 25, 2024 | 4.8100 | 4.9100 | 4.6000 | 4.9000 | 4.9000 | 96,000 |
| Jan 24, 2024 | 4.9300 | 4.9300 | 4.6500 | 4.6700 | 4.6700 | 105,700 |
| Jan 23, 2024 | 4.9300 | 4.9300 | 4.7600 | 4.8900 | 4.8900 | 74,200 |
| Jan 22, 2024 | 4.7800 | 4.8600 | 4.6300 | 4.8100 | 4.8100 | 89,300 |
| Jan 19, 2024 | 4.7300 | 4.8000 | 4.5600 | 4.7000 | 4.7000 | 69,200 |
| Jan 18, 2024 | 4.6200 | 4.7200 | 4.5600 | 4.7000 | 4.7000 | 114,200 |
| Jan 17, 2024 | 4.6100 | 4.7800 | 4.5500 | 4.6300 | 4.6300 | 144,000 |
| Jan 16, 2024 | 4.7500 | 4.7700 | 4.5900 | 4.6800 | 4.6800 | 133,200 |
| Jan 12, 2024 | 4.9600 | 4.9600 | 4.7500 | 4.8500 | 4.8500 | 75,200 |
| Jan 11, 2024 | 4.9000 | 4.9000 | 4.6500 | 4.8500 | 4.8500 | 182,400 |
| Jan 10, 2024 | 4.9300 | 4.9700 | 4.8500 | 4.9100 | 4.9100 | 138,700 |
| Jan 09, 2024 | 4.9500 | 5.0100 | 4.8800 | 4.9400 | 4.9400 | 65,100 |
| Jan 08, 2024 | 4.9100 | 5.1400 | 4.9100 | 5.0700 | 5.0700 | 65,400 |
| Jan 05, 2024 | 4.9000 | 5.2500 | 4.9000 | 4.9400 | 4.9400 | 159,600 |
| Jan 04, 2024 | 4.9600 | 5.0500 | 4.9100 | 4.9600 | 4.9600 | 164,800 |
| Jan 03, 2024 | 5.0900 | 5.3300 | 4.8200 | 4.9100 | 4.9100 | 129,000 |
| Jan 02, 2024 | 5.3000 | 5.4500 | 5.1000 | 5.1500 | 5.1500 | 89,800 |
| Dec 29, 2023 | 5.3900 | 5.4800 | 5.3300 | 5.3700 | 5.3700 | 76,100 |
| Dec 28, 2023 | 5.7200 | 5.8300 | 5.4300 | 5.4600 | 5.4600 | 138,900 |
| Dec 27, 2023 | 5.8000 | 5.8400 | 5.6000 | 5.7200 | 5.7200 | 78,900 |
| Dec 26, 2023 | 5.4800 | 5.9800 | 5.4800 | 5.8200 | 5.8200 | 149,000 |
| Dec 22, 2023 | 5.2800 | 5.4600 | 5.2700 | 5.4300 | 5.4300 | 61,100 |
| Dec 21, 2023 | 5.1800 | 5.3700 | 5.1800 | 5.2900 | 5.2900 | 77,900 |
| Dec 20, 2023 | 5.6400 | 5.7100 | 5.1300 | 5.1500 | 5.1500 | 159,900 |
| Dec 19, 2023 | 5.5800 | 5.7500 | 5.5500 | 5.6000 | 5.6000 | 115,000 |
| Dec 18, 2023 | 5.3700 | 5.5700 | 5.3400 | 5.5000 | 5.5000 | 74,700 |
| Dec 15, 2023 | 5.6600 | 5.6600 | 5.3400 | 5.3900 | 5.3900 | 201,400 |
| Dec 14, 2023 | 5.6500 | 5.8900 | 5.5400 | 5.6100 | 5.6100 | 135,300 |
| Dec 13, 2023 | 5.0400 | 5.5200 | 4.9600 | 5.4900 | 5.4900 | 321,700 |
| Dec 12, 2023 | 5.0500 | 5.0500 | 4.7900 | 5.0000 | 5.0000 | 103,100 |
| Dec 11, 2023 | 5.0500 | 5.1500 | 5.0000 | 5.1000 | 5.1000 | 73,500 |
| Dec 08, 2023 | 5.0600 | 5.1500 | 4.9200 | 5.0400 | 5.0400 | 99,000 |
| Dec 07, 2023 | 5.1900 | 5.1900 | 5.0200 | 5.0800 | 5.0800 | 67,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.