Full House Resorts Inc. (FLL)
NASDAQ: FLL
· Real-Time Price · USD
3.35
0.04 (1.21%)
At close: Sep 26, 2025, 3:59 PM
3.35
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
FLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.34 | 3.46 | 3.27 | 3.35 | 3.35 | 1.21% | 73,503 |
| Sep 25, 2025 | 3.39 | 3.42 | 3.29 | 3.31 | 3.31 | -2.93% | 91,000 |
| Sep 24, 2025 | 3.48 | 3.50 | 3.38 | 3.41 | 3.41 | -1.45% | 49,100 |
| Sep 23, 2025 | 3.50 | 3.58 | 3.43 | 3.46 | 3.46 | -0.57% | 124,314 |
| Sep 22, 2025 | 3.44 | 3.58 | 3.40 | 3.48 | 3.48 | 0.87% | 87,200 |
| Sep 19, 2025 | 3.50 | 3.54 | 3.43 | 3.45 | 3.45 | -1.15% | 160,419 |
| Sep 18, 2025 | 3.42 | 3.50 | 3.41 | 3.49 | 3.49 | 2.95% | 61,238 |
| Sep 17, 2025 | 3.48 | 3.61 | 3.39 | 3.39 | 3.39 | -2.02% | 119,900 |
| Sep 16, 2025 | 3.50 | 3.53 | 3.36 | 3.46 | 3.46 | -0.86% | 234,348 |
| Sep 15, 2025 | 3.33 | 3.55 | 3.29 | 3.49 | 3.49 | 5.12% | 292,848 |
| Sep 12, 2025 | 3.43 | 3.43 | 3.30 | 3.32 | 3.32 | -4.32% | 97,406 |
| Sep 11, 2025 | 3.35 | 3.53 | 3.29 | 3.47 | 3.47 | 4.20% | 165,200 |
| Sep 10, 2025 | 3.45 | 3.49 | 3.29 | 3.33 | 3.33 | -2.35% | 150,828 |
| Sep 9, 2025 | 3.34 | 3.46 | 3.29 | 3.41 | 3.41 | 2.40% | 210,900 |
| Sep 8, 2025 | 3.44 | 3.47 | 3.29 | 3.33 | 3.33 | -2.06% | 106,031 |
| 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 |