NASDAQ:FLL
Full House Resorts Stock Price (Quote)
$5.28
-0.0900 (-1.68%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.87 | $5.94 | Wednesday, 24th Apr 2024 FLL stock ended at $5.28. This is 1.68% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.83% from a day low at $5.22 to a day high of $5.42. |
| 90 days | $4.42 | $5.94 | |
| 52 weeks | $3.40 | $8.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $5.31 | $5.42 | $5.22 | $5.28 | 45 734 |
| Apr 23, 2024 | $5.24 | $5.46 | $5.14 | $5.37 | 51 201 |
| Apr 22, 2024 | $5.22 | $5.22 | $5.06 | $5.13 | 44 227 |
| Apr 19, 2024 | $4.96 | $5.14 | $4.96 | $5.13 | 50 188 |
| Apr 18, 2024 | $4.95 | $5.15 | $4.95 | $5.01 | 60 337 |
| Apr 17, 2024 | $5.00 | $5.04 | $4.93 | $4.97 | 29 475 |
| Apr 16, 2024 | $4.97 | $5.08 | $4.87 | $4.99 | 36 650 |
| Apr 15, 2024 | $5.21 | $5.21 | $4.92 | $4.99 | 72 563 |
| Apr 12, 2024 | $5.10 | $5.18 | $5.10 | $5.16 | 34 552 |
| Apr 11, 2024 | $5.12 | $5.29 | $5.11 | $5.17 | 75 858 |
| Apr 10, 2024 | $5.06 | $5.33 | $5.06 | $5.17 | 80 707 |
| Apr 09, 2024 | $5.40 | $5.47 | $5.32 | $5.34 | 22 955 |
| Apr 08, 2024 | $5.54 | $5.62 | $5.29 | $5.36 | 61 898 |
| Apr 05, 2024 | $5.18 | $5.46 | $5.18 | $5.44 | 35 900 |
| Apr 04, 2024 | $5.39 | $5.47 | $5.20 | $5.29 | 46 268 |
| Apr 03, 2024 | $5.17 | $5.37 | $5.17 | $5.30 | 45 427 |
| Apr 02, 2024 | $5.37 | $5.47 | $5.15 | $5.26 | 69 774 |
| Apr 01, 2024 | $5.53 | $5.72 | $5.43 | $5.54 | 72 304 |
| Mar 28, 2024 | $5.80 | $5.94 | $5.53 | $5.57 | 99 564 |
| Mar 27, 2024 | $5.60 | $5.79 | $5.60 | $5.79 | 89 459 |
| Mar 26, 2024 | $5.50 | $5.70 | $5.45 | $5.66 | 82 818 |
| Mar 25, 2024 | $5.06 | $5.52 | $5.06 | $5.49 | 101 398 |
| Mar 22, 2024 | $4.98 | $5.12 | $4.98 | $5.08 | 164 345 |
| Mar 21, 2024 | $4.78 | $5.11 | $4.78 | $4.99 | 286 687 |
| Mar 20, 2024 | $4.69 | $4.79 | $4.67 | $4.74 | 75 115 |
