Full House Resorts Inc (FLL) Historical Stock Data

2.69 ↑0.03 (1.13%)

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

Historical Data

In the past 30 trading days, FLL is up 0.22% a day on average. There have been 17 days where Full House Resorts Inc closed green and 13 days where FLL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	2.62	2.69	↑$0.07 (2.67%)	2.59	2.71	207.12K
2025-12-24	2.64	2.66	↑$0.02 (0.76%)	2.60	2.68	146.97K
2025-12-23	2.73	2.64	↓$0.09 (-3.30%)	2.61	2.83	501.86K
2025-12-22	2.91	2.69	↓$0.22 (-7.56%)	2.65	2.91	190.99K
2025-12-19	3.01	2.88	↓$0.13 (-4.32%)	2.87	3.04	88.36K
2025-12-18	3.05	3.01	↓$0.04 (-1.31%)	2.98	3.08	178.13K
2025-12-17	3.02	3.03	↑$0.01 (0.33%)	3.00	3.18	149.47K
2025-12-16	2.92	3.02	↑$0.10 (3.42%)	2.86	3.13	420.51K
2025-12-15	3.08	2.88	↓$0.20 (-6.49%)	2.86	3.08	270.66K
2025-12-12	2.90	3.08	↑$0.18 (6.21%)	2.90	3.25	345.12K
2025-12-11	2.75	2.91	↑$0.16 (5.82%)	2.75	3.00	172.29K
2025-12-10	2.65	2.83	↑$0.18 (6.79%)	2.61	2.91	187.51K
2025-12-09	2.70	2.64	↓$0.06 (-2.22%)	2.64	2.74	107.03K
2025-12-08	2.77	2.69	↓$0.08 (-2.89%)	2.67	2.77	60.11K
2025-12-05	2.73	2.78	↑$0.05 (1.83%)	2.67	2.82	86.88K
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