Full House Resorts Inc. (FLL)
NASDAQ: FLL
· Real-Time Price · USD
3.60
0.14 (4.05%)
At close: Aug 14, 2025, 3:59 PM
3.67
2.09%
After-hours: Aug 14, 2025, 05:13 PM EDT
FLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.45 | 3.60 | 3.35 | 3.60 | 3.60 | 4.05% | 160,049 |
| 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 |
| Aug 7, 2025 | 4.56 | 4.56 | 4.29 | 4.40 | 4.40 | -2.22% | 172,219 |
| Aug 6, 2025 | 4.50 | 4.51 | 4.39 | 4.50 | 4.50 | 0.00% | 130,200 |
| Aug 5, 2025 | 4.57 | 4.57 | 4.45 | 4.50 | 4.50 | -1.32% | 148,300 |
| Aug 4, 2025 | 4.45 | 4.58 | 4.42 | 4.56 | 4.56 | 3.17% | 124,206 |
| Aug 1, 2025 | 4.54 | 4.57 | 4.36 | 4.42 | 4.42 | -3.49% | 131,727 |
| Jul 31, 2025 | 4.55 | 4.61 | 4.52 | 4.58 | 4.58 | -0.43% | 73,838 |
| Jul 30, 2025 | 4.76 | 4.76 | 4.58 | 4.60 | 4.60 | -2.95% | 52,700 |
| Jul 29, 2025 | 4.82 | 4.82 | 4.58 | 4.74 | 4.74 | -1.04% | 164,830 |
| Jul 28, 2025 | 4.83 | 4.86 | 4.73 | 4.79 | 4.79 | -0.62% | 183,500 |
| Jul 25, 2025 | 4.80 | 4.83 | 4.65 | 4.82 | 4.82 | 0.84% | 104,000 |
| Jul 24, 2025 | 4.95 | 4.95 | 4.75 | 4.78 | 4.78 | -3.43% | 171,502 |
| Jul 23, 2025 | 4.90 | 4.95 | 4.84 | 4.95 | 4.95 | 1.64% | 176,800 |
| Jul 22, 2025 | 4.76 | 4.89 | 4.65 | 4.87 | 4.87 | 3.18% | 223,323 |
| Jul 21, 2025 | 4.72 | 4.90 | 4.64 | 4.72 | 4.72 | 0.21% | 243,327 |
| Jul 18, 2025 | 4.70 | 4.74 | 4.66 | 4.71 | 4.71 | 0.43% | 143,612 |