Full House Resorts Inc (FLL) Historical Stock Data

5.70 ↓0.28 (-4.68%)
As of Market Close on September 29th, 2022.

Historical Data

In the past 30 trading days, FLL is down -0.53% a day on average. There have been 13 days where Full House Resorts Inc closed green and 17 days where FLL closed red.

DateOpenCloseChangeLowHighVolume
2022-09-295.865.70↓$0.16 (-2.73%)5.585.8934.19K
2022-09-285.725.98↑$0.26 (4.55%)5.726.0653.16K
2022-09-275.845.74↓$0.10 (-1.71%)5.695.9658.20K
2022-09-265.645.74↑$0.10 (1.77%)5.645.9274.52K
2022-09-235.775.67↓$0.10 (-1.73%)5.465.80174.26K
2022-09-226.235.87↓$0.36 (-5.78%)5.816.23179.77K
2022-09-216.736.23↓$0.50 (-7.43%)6.236.73142.40K
2022-09-206.806.71↓$0.09 (-1.32%)6.656.8463.80K
2022-09-196.736.85↑$0.12 (1.78%)6.716.8853.34K
2022-09-166.846.79↓$0.05 (-0.73%)6.596.84142.22K
2022-09-156.756.90↑$0.15 (2.22%)6.757.0456.05K
2022-09-146.786.79↑$0.01 (0.15%)6.736.8776K
2022-09-136.866.75↓$0.11 (-1.60%)6.716.98119.68K
2022-09-127.177.00↓$0.17 (-2.37%)6.987.1968.25K
2022-09-097.207.07↓$0.13 (-1.81%)6.947.2986.49K
2022-09-086.987.15↑$0.17 (2.44%)6.837.1880.67K
2022-09-076.757.11↑$0.36 (5.33%)6.757.17120.10K
2022-09-026.976.80↓$0.17 (-2.44%)6.726.9791.25K
2022-09-016.756.80↑$0.05 (0.74%)6.506.81108.39K
2022-08-316.696.74↑$0.05 (0.75%)6.646.8148.29K
2022-08-306.796.68↓$0.11 (-1.62%)6.596.7961.99K
2022-08-297.006.72↓$0.28 (-4.00%)6.697.0373.92K
2022-08-267.357.09↓$0.26 (-3.54%)7.057.3569.23K
2022-08-257.157.36↑$0.21 (2.94%)7.077.3643.61K
2022-08-246.977.11↑$0.14 (2.01%)6.977.2678.97K
2022-08-236.826.99↑$0.17 (2.49%)6.817.0587.95K
2022-08-227.066.84↓$0.22 (-3.12%)6.807.1285.61K
2022-08-197.207.12↓$0.08 (-1.11%)7.027.2287.36K
2022-08-187.287.29↑$0.01 (0.14%)7.227.4164.81K
2022-08-177.287.26↓$0.02 (-0.27%)7.127.35140.48K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

TFTSeasonOne

$FLL I like green candles on my birthday cake

0 Like Report
wsb_pro

$FLL starting to gap up a little

0 Like Report
iphonepromax

$FLL The United States stock market is going to crash.

0 Like Report