Full House Resorts Inc (FLL) Historical Stock Data

2.71 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FLL is up 0.10% 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
2025-12-04	2.77	2.71	↓$0.06 (-2.17%)	2.66	2.82	77.28K
2025-12-03	2.80	2.78	↓$0.02 (-0.71%)	2.77	2.89	150.59K
2025-12-02	2.74	2.86	↑$0.12 (4.38%)	2.72	2.89	170.36K
2025-12-01	2.68	2.73	↑$0.05 (1.87%)	2.62	2.79	162.03K
2025-11-28	2.63	2.69	↑$0.06 (2.28%)	2.63	2.74	82.68K
2025-11-26	2.67	2.62	↓$0.05 (-1.87%)	2.60	2.68	70.86K
2025-11-25	2.60	2.65	↑$0.05 (1.92%)	2.48	2.74	211.15K
2025-11-24	2.51	2.58	↑$0.07 (2.79%)	2.46	2.60	136.50K
2025-11-21	2.41	2.49	↑$0.08 (3.32%)	2.35	2.58	249.83K
2025-11-20	2.37	2.42	↑$0.05 (2.11%)	2.35	2.55	159.28K
2025-11-19	2.32	2.36	↑$0.04 (1.72%)	2.30	2.42	186.73K
2025-11-18	2.29	2.34	↑$0.05 (2.18%)	2.26	2.43	233.90K
2025-11-17	2.41	2.29	↓$0.12 (-4.98%)	2.25	2.42	261.97K
2025-11-14	2.42	2.39	↓$0.03 (-1.24%)	2.36	2.50	91.26K
2025-11-13	2.57	2.45	↓$0.12 (-4.67%)	2.41	2.57	135.91K
2025-11-12	2.69	2.59	↓$0.10 (-3.72%)	2.56	2.70	200.10K
2025-11-11	2.61	2.69	↑$0.08 (3.07%)	2.53	2.72	111.73K
2025-11-10	2.66	2.64	↓$0.02 (-0.75%)	2.54	2.79	174.98K
2025-11-07	2.59	2.63	↑$0.04 (1.54%)	2.46	2.68	181.36K
2025-11-06	2.39	2.62	↑$0.23 (9.62%)	2.39	3.07	747.03K
2025-11-05	2.40	2.39	↓$0.01 (-0.42%)	2.34	2.46	139.66K
2025-11-04	2.43	2.41	↓$0.02 (-0.82%)	2.30	2.50	181.99K
2025-11-03	2.46	2.45	↓$0.01 (-0.41%)	2.39	2.46	102.58K
2025-10-31	2.42	2.45	↑$0.03 (1.24%)	2.36	2.48	173.87K
2025-10-30	2.52	2.43	↓$0.09 (-3.57%)	2.40	2.54	151.22K
2025-10-29	2.65	2.54	↓$0.11 (-4.15%)	2.51	2.66	254.81K
2025-10-28	2.72	2.67	↓$0.05 (-1.84%)	2.64	2.74	172.21K
2025-10-27	2.85	2.72	↓$0.13 (-4.56%)	2.68	2.85	156.84K
2025-10-24	2.83	2.82	↓$0.01 (-0.35%)	2.79	2.91	231.66K
2025-10-23	2.78	2.81	↑$0.03 (1.08%)	2.73	2.85	221.58K