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:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.53 | 5.53 | 5.19 | 5.38 | 5.38 | 61,400 |
| 25 Apr 2024 | 5.22 | 5.25 | 5.09 | 5.20 | 5.20 | 49,900 |
| 24 Apr 2024 | 5.31 | 5.42 | 5.21 | 5.28 | 5.28 | 47,200 |
| 23 Apr 2024 | 5.24 | 5.46 | 5.14 | 5.37 | 5.37 | 51,600 |
| 22 Apr 2024 | 5.22 | 5.22 | 5.04 | 5.13 | 5.13 | 47,400 |
| 19 Apr 2024 | 4.96 | 5.14 | 4.96 | 5.13 | 5.13 | 52,400 |
| 18 Apr 2024 | 4.95 | 5.15 | 4.95 | 5.01 | 5.01 | 71,600 |
| 17 Apr 2024 | 4.99 | 5.04 | 4.93 | 4.97 | 4.97 | 30,400 |
| 16 Apr 2024 | 4.97 | 5.08 | 4.87 | 4.99 | 4.99 | 37,800 |
| 15 Apr 2024 | 5.21 | 5.21 | 4.92 | 4.99 | 4.99 | 74,100 |
| 12 Apr 2024 | 5.10 | 5.18 | 5.10 | 5.16 | 5.16 | 35,100 |
| 11 Apr 2024 | 5.12 | 5.29 | 5.11 | 5.17 | 5.17 | 82,800 |
| 10 Apr 2024 | 5.06 | 5.33 | 5.06 | 5.17 | 5.17 | 84,000 |
| 09 Apr 2024 | 5.40 | 5.47 | 5.32 | 5.34 | 5.34 | 23,600 |
| 08 Apr 2024 | 5.54 | 5.62 | 5.29 | 5.36 | 5.36 | 91,700 |
| 05 Apr 2024 | 5.18 | 5.46 | 5.18 | 5.44 | 5.44 | 37,100 |
| 04 Apr 2024 | 5.39 | 5.47 | 5.20 | 5.29 | 5.29 | 53,000 |
| 03 Apr 2024 | 5.17 | 5.37 | 5.17 | 5.30 | 5.30 | 48,500 |
| 02 Apr 2024 | 5.37 | 5.47 | 5.15 | 5.26 | 5.26 | 72,600 |
| 01 Apr 2024 | 5.53 | 5.72 | 5.43 | 5.54 | 5.54 | 72,300 |
| 28 Mar 2024 | 5.80 | 5.94 | 5.53 | 5.57 | 5.57 | 103,200 |
| 27 Mar 2024 | 5.60 | 5.79 | 5.60 | 5.79 | 5.79 | 92,900 |
| 26 Mar 2024 | 5.50 | 5.70 | 5.45 | 5.66 | 5.66 | 84,400 |
| 25 Mar 2024 | 5.06 | 5.52 | 5.06 | 5.49 | 5.49 | 102,400 |
| 22 Mar 2024 | 4.98 | 5.12 | 4.98 | 5.08 | 5.08 | 167,400 |
| 21 Mar 2024 | 4.78 | 5.14 | 4.78 | 4.99 | 4.99 | 294,300 |
| 20 Mar 2024 | 4.69 | 4.81 | 4.65 | 4.74 | 4.74 | 78,300 |
| 19 Mar 2024 | 4.65 | 4.78 | 4.63 | 4.69 | 4.69 | 41,600 |
| 18 Mar 2024 | 4.82 | 4.93 | 4.66 | 4.68 | 4.68 | 49,100 |
| 15 Mar 2024 | 4.61 | 4.84 | 4.51 | 4.82 | 4.82 | 189,500 |
| 14 Mar 2024 | 4.72 | 4.76 | 4.55 | 4.65 | 4.65 | 99,100 |
| 13 Mar 2024 | 4.99 | 4.99 | 4.70 | 4.74 | 4.74 | 95,900 |
| 12 Mar 2024 | 5.02 | 5.16 | 4.92 | 4.93 | 4.93 | 67,100 |
| 11 Mar 2024 | 4.96 | 5.09 | 4.89 | 4.98 | 4.98 | 79,700 |
| 08 Mar 2024 | 5.20 | 5.34 | 4.92 | 5.00 | 5.00 | 59,500 |
| 07 Mar 2024 | 5.24 | 5.24 | 4.95 | 5.12 | 5.12 | 60,000 |
| 06 Mar 2024 | 4.98 | 5.33 | 4.76 | 5.14 | 5.14 | 191,400 |
| 05 Mar 2024 | 5.04 | 5.16 | 4.85 | 4.89 | 4.89 | 51,000 |
| 04 Mar 2024 | 5.46 | 5.46 | 5.05 | 5.12 | 5.12 | 52,900 |
| 01 Mar 2024 | 5.14 | 5.44 | 5.02 | 5.35 | 5.35 | 96,500 |
| 29 Feb 2024 | 5.22 | 5.26 | 5.01 | 5.13 | 5.13 | 60,200 |
| 28 Feb 2024 | 5.04 | 5.07 | 4.95 | 5.05 | 5.05 | 67,800 |
| 27 Feb 2024 | 4.94 | 5.18 | 4.94 | 5.14 | 5.14 | 54,200 |
| 26 Feb 2024 | 4.79 | 4.98 | 4.73 | 4.90 | 4.90 | 51,300 |
| 23 Feb 2024 | 4.80 | 4.90 | 4.74 | 4.84 | 4.84 | 36,200 |
| 22 Feb 2024 | 4.72 | 4.88 | 4.65 | 4.76 | 4.76 | 104,800 |
| 21 Feb 2024 | 4.63 | 4.84 | 4.55 | 4.73 | 4.73 | 79,500 |
| 20 Feb 2024 | 4.88 | 4.88 | 4.60 | 4.63 | 4.63 | 79,500 |
| 16 Feb 2024 | 5.09 | 5.14 | 4.92 | 4.96 | 4.96 | 57,900 |
| 15 Feb 2024 | 5.11 | 5.23 | 5.00 | 5.14 | 5.14 | 133,700 |
| 14 Feb 2024 | 5.09 | 5.16 | 4.92 | 5.08 | 5.08 | 60,500 |
| 13 Feb 2024 | 5.28 | 5.36 | 4.95 | 4.99 | 4.99 | 122,200 |
| 12 Feb 2024 | 5.35 | 5.67 | 5.35 | 5.53 | 5.53 | 116,000 |
| 09 Feb 2024 | 5.06 | 5.38 | 4.87 | 5.29 | 5.29 | 112,600 |
| 08 Feb 2024 | 4.73 | 5.06 | 4.58 | 5.04 | 5.04 | 140,000 |
| 07 Feb 2024 | 4.76 | 4.79 | 4.65 | 4.71 | 4.71 | 87,900 |
| 06 Feb 2024 | 4.51 | 4.77 | 4.51 | 4.74 | 4.74 | 146,600 |
| 05 Feb 2024 | 4.61 | 4.61 | 4.42 | 4.54 | 4.54 | 103,100 |
| 02 Feb 2024 | 4.65 | 4.73 | 4.59 | 4.62 | 4.62 | 47,200 |
| 01 Feb 2024 | 4.73 | 4.79 | 4.55 | 4.70 | 4.70 | 122,100 |
| 31 Jan 2024 | 4.78 | 4.89 | 4.71 | 4.72 | 4.72 | 73,300 |
| 30 Jan 2024 | 4.95 | 4.95 | 4.78 | 4.81 | 4.81 | 36,400 |
| 29 Jan 2024 | 4.91 | 4.99 | 4.83 | 4.97 | 4.97 | 31,800 |
| 26 Jan 2024 | 4.93 | 4.98 | 4.85 | 4.87 | 4.87 | 87,100 |
| 25 Jan 2024 | 4.81 | 4.91 | 4.60 | 4.90 | 4.90 | 96,000 |
| 24 Jan 2024 | 4.93 | 4.93 | 4.65 | 4.67 | 4.67 | 105,700 |
| 23 Jan 2024 | 4.93 | 4.93 | 4.76 | 4.89 | 4.89 | 74,200 |
| 22 Jan 2024 | 4.78 | 4.86 | 4.63 | 4.81 | 4.81 | 89,300 |
| 19 Jan 2024 | 4.73 | 4.80 | 4.56 | 4.70 | 4.70 | 69,200 |
| 18 Jan 2024 | 4.62 | 4.72 | 4.56 | 4.70 | 4.70 | 114,200 |
| 17 Jan 2024 | 4.61 | 4.78 | 4.55 | 4.63 | 4.63 | 144,000 |
| 16 Jan 2024 | 4.75 | 4.77 | 4.59 | 4.68 | 4.68 | 133,200 |
| 12 Jan 2024 | 4.96 | 4.96 | 4.75 | 4.85 | 4.85 | 75,200 |
| 11 Jan 2024 | 4.90 | 4.90 | 4.65 | 4.85 | 4.85 | 182,400 |
| 10 Jan 2024 | 4.93 | 4.97 | 4.85 | 4.91 | 4.91 | 138,700 |
| 09 Jan 2024 | 4.95 | 5.01 | 4.88 | 4.94 | 4.94 | 65,100 |
| 08 Jan 2024 | 4.91 | 5.14 | 4.91 | 5.07 | 5.07 | 65,400 |
| 05 Jan 2024 | 4.90 | 5.25 | 4.90 | 4.94 | 4.94 | 159,600 |
| 04 Jan 2024 | 4.96 | 5.05 | 4.91 | 4.96 | 4.96 | 164,800 |
| 03 Jan 2024 | 5.09 | 5.33 | 4.82 | 4.91 | 4.91 | 129,000 |
| 02 Jan 2024 | 5.30 | 5.45 | 5.10 | 5.15 | 5.15 | 89,800 |
| 29 Dec 2023 | 5.39 | 5.48 | 5.33 | 5.37 | 5.37 | 76,100 |
| 28 Dec 2023 | 5.72 | 5.83 | 5.43 | 5.46 | 5.46 | 138,900 |
| 27 Dec 2023 | 5.80 | 5.84 | 5.60 | 5.72 | 5.72 | 78,900 |
| 26 Dec 2023 | 5.48 | 5.98 | 5.48 | 5.82 | 5.82 | 149,000 |
| 22 Dec 2023 | 5.28 | 5.46 | 5.27 | 5.43 | 5.43 | 61,100 |
| 21 Dec 2023 | 5.18 | 5.37 | 5.18 | 5.29 | 5.29 | 77,900 |
| 20 Dec 2023 | 5.64 | 5.71 | 5.13 | 5.15 | 5.15 | 159,900 |
| 19 Dec 2023 | 5.58 | 5.75 | 5.55 | 5.60 | 5.60 | 115,000 |
| 18 Dec 2023 | 5.37 | 5.57 | 5.34 | 5.50 | 5.50 | 74,700 |
| 15 Dec 2023 | 5.66 | 5.66 | 5.34 | 5.39 | 5.39 | 201,400 |
| 14 Dec 2023 | 5.65 | 5.89 | 5.54 | 5.61 | 5.61 | 135,300 |
| 13 Dec 2023 | 5.04 | 5.52 | 4.96 | 5.49 | 5.49 | 321,700 |
| 12 Dec 2023 | 5.05 | 5.05 | 4.79 | 5.00 | 5.00 | 103,100 |
| 11 Dec 2023 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 73,500 |
| 08 Dec 2023 | 5.06 | 5.15 | 4.92 | 5.04 | 5.04 | 99,000 |
| 07 Dec 2023 | 5.19 | 5.19 | 5.02 | 5.08 | 5.08 | 67,700 |
| 06 Dec 2023 | 5.18 | 5.23 | 5.09 | 5.15 | 5.15 | 71,000 |
| 05 Dec 2023 | 5.25 | 5.26 | 5.07 | 5.09 | 5.09 | 89,900 |
| 04 Dec 2023 | 5.25 | 5.49 | 5.22 | 5.35 | 5.35 | 142,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.