Full House Resorts Inc. (FLL)
NASDAQ: FLL
· Real-Time Price · USD
3.40
-0.03 (-0.87%)
At close: Sep 05, 2025, 3:59 PM
3.39
-0.29%
After-hours: Sep 05, 2025, 04:23 PM EDT
FLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.42 | 3.50 | 3.35 | 3.40 | 3.40 | -0.87% | 93,921 |
| Sep 4, 2025 | 3.57 | 3.64 | 3.40 | 3.43 | 3.43 | -3.38% | 119,517 |
| Sep 3, 2025 | 3.57 | 3.64 | 3.52 | 3.55 | 3.55 | -0.84% | 46,400 |
| Sep 2, 2025 | 3.58 | 3.65 | 3.47 | 3.58 | 3.58 | -2.19% | 101,732 |
| Aug 29, 2025 | 3.79 | 3.80 | 3.65 | 3.66 | 3.66 | -2.66% | 106,323 |
| Aug 28, 2025 | 3.81 | 3.84 | 3.73 | 3.76 | 3.76 | -0.79% | 69,529 |
| Aug 27, 2025 | 3.71 | 3.80 | 3.67 | 3.79 | 3.79 | 2.16% | 96,436 |
| Aug 26, 2025 | 3.73 | 3.78 | 3.66 | 3.71 | 3.71 | 0.54% | 109,811 |
| Aug 25, 2025 | 3.66 | 3.85 | 3.66 | 3.69 | 3.69 | 0.00% | 129,815 |
| Aug 22, 2025 | 3.53 | 3.78 | 3.50 | 3.69 | 3.69 | 5.43% | 155,700 |
| Aug 21, 2025 | 3.56 | 3.65 | 3.47 | 3.50 | 3.50 | -2.23% | 122,700 |
| Aug 20, 2025 | 3.55 | 3.61 | 3.52 | 3.58 | 3.58 | 0.85% | 39,318 |
| Aug 19, 2025 | 3.60 | 3.72 | 3.52 | 3.55 | 3.55 | -1.11% | 188,400 |
| Aug 18, 2025 | 3.62 | 3.67 | 3.55 | 3.59 | 3.59 | 1.13% | 103,528 |
| Aug 15, 2025 | 3.65 | 3.82 | 3.50 | 3.55 | 3.55 | -1.39% | 243,541 |
| Aug 14, 2025 | 3.45 | 3.60 | 3.35 | 3.60 | 3.60 | 4.05% | 162,049 |
| Aug 13, 2025 | 3.50 | 3.70 | 3.45 | 3.46 | 3.46 | -1.14% | 252,820 |
| Aug 12, 2025 | 3.31 | 3.51 | 3.31 | 3.50 | 3.50 | 5.42% | 352,500 |
| Aug 11, 2025 | 3.63 | 3.77 | 3.27 | 3.32 | 3.32 | -8.03% | 474,510 |
| Aug 8, 2025 | 4.21 | 4.29 | 3.60 | 3.61 | 3.61 | -17.95% | 522,745 |