Full House Resorts Inc (FLL) Historical Stock Data
5.02 ↑0.01 (0.30%)
As of May 8, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, FLL is down -0.26% a day on average. There have been 14 days where Full House Resorts Inc closed green and 16 days where FLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 5.09 | 5.00 | ↓$0.09 (-1.77%) | 4.98 | 5.13 | 112.52K |
| 2024-05-06 | 5.01 | 5.05 | ↑$0.04 (0.90%) | 4.98 | 5.12 | 100.76K |
| 2024-05-03 | 5.22 | 4.99 | ↓$0.23 (-4.41%) | 4.95 | 5.24 | 55.71K |
| 2024-05-02 | 5.00 | 5.06 | ↑$0.06 (1.20%) | 4.95 | 5.21 | 139.68K |
| 2024-05-01 | 5.15 | 4.92 | ↓$0.23 (-4.47%) | 4.90 | 5.18 | 378.10K |
| 2024-04-30 | 5.21 | 5.10 | ↓$0.11 (-2.15%) | 5.02 | 5.30 | 152.69K |
| 2024-04-29 | 5.38 | 5.34 | ↓$0.04 (-0.74%) | 5.30 | 5.45 | 31.78K |
| 2024-04-26 | 5.53 | 5.38 | ↓$0.15 (-2.71%) | 5.19 | 5.53 | 61.37K |
| 2024-04-25 | 5.22 | 5.20 | ↓$0.02 (-0.38%) | 5.09 | 5.25 | 49.89K |
| 2024-04-24 | 5.31 | 5.28 | ↓$0.03 (-0.56%) | 5.21 | 5.42 | 47.22K |
| 2024-04-23 | 5.24 | 5.37 | ↑$0.13 (2.48%) | 5.14 | 5.46 | 51.56K |
| 2024-04-22 | 5.22 | 5.13 | ↓$0.09 (-1.69%) | 5.04 | 5.22 | 47.42K |
| 2024-04-19 | 4.96 | 5.13 | ↑$0.17 (3.43%) | 4.96 | 5.14 | 52.38K |
| 2024-04-18 | 4.95 | 5.01 | ↑$0.06 (1.21%) | 4.95 | 5.15 | 71.64K |
| 2024-04-17 | 4.99 | 4.97 | ↓$0.02 (-0.40%) | 4.93 | 5.04 | 30.39K |
| 2024-04-16 | 4.97 | 4.99 | ↑$0.02 (0.40%) | 4.87 | 5.08 | 37.84K |
| 2024-04-15 | 5.21 | 4.99 | ↓$0.22 (-4.22%) | 4.92 | 5.21 | 74.07K |
| 2024-04-12 | 5.10 | 5.16 | ↑$0.06 (1.18%) | 5.10 | 5.18 | 35.13K |
| 2024-04-11 | 5.12 | 5.17 | ↑$0.05 (0.98%) | 5.11 | 5.29 | 82.85K |
| 2024-04-10 | 5.06 | 5.17 | ↑$0.11 (2.17%) | 5.06 | 5.33 | 84.03K |
| 2024-04-09 | 5.40 | 5.34 | ↓$0.06 (-1.11%) | 5.32 | 5.47 | 23.58K |
| 2024-04-08 | 5.54 | 5.36 | ↓$0.18 (-3.25%) | 5.29 | 5.62 | 91.75K |
| 2024-04-05 | 5.18 | 5.44 | ↑$0.26 (5.02%) | 5.18 | 5.46 | 37.06K |
| 2024-04-04 | 5.39 | 5.29 | ↓$0.10 (-1.86%) | 5.20 | 5.47 | 53.04K |
| 2024-04-03 | 5.17 | 5.30 | ↑$0.13 (2.51%) | 5.17 | 5.37 | 48.50K |
| 2024-04-02 | 5.37 | 5.26 | ↓$0.11 (-2.05%) | 5.15 | 5.47 | 72.61K |
| 2024-04-01 | 5.53 | 5.54 | ↑$0.01 (0.18%) | 5.43 | 5.72 | 72.30K |
| 2024-03-28 | 5.80 | 5.57 | ↓$0.23 (-3.97%) | 5.53 | 5.94 | 103.19K |
| 2024-03-27 | 5.60 | 5.79 | ↑$0.19 (3.39%) | 5.60 | 5.79 | 92.92K |
| 2024-03-26 | 5.50 | 5.66 | ↑$0.16 (2.91%) | 5.45 | 5.70 | 84.44K |
Create an account or log in to view more rows.
$FLL buy and HODL
$FLL lol who sold
$FLL HOLDING STRONG FOR ALL OF YOU
$FLL my lotto for earnings
$FLL what’s next bulls
$FLL must buyyy
$FLL diversified
$FLL Looking for this cup to breakout.
$FLL buy the fear
$FLL we’re fucked tomorrow boys