NASDAQ:FLL
$6.78
(
-1.88%
)
Tuesday, 28th Mar 2023
Full House Resorts Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.62 | $10.08 | Tuesday, 28th Mar 2023 FLL stock ended at $6.78. This is 1.88% less than the trading day before Monday, 27th Mar 2023. During the day the stock fluctuated 6.65% from a day low at $6.62 to a day high of $7.06. |
| 90 days | $6.62 | $10.13 | |
| 52 weeks | $4.82 | $10.13 |
Historical Full House Resorts prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-28 | $6.82 | $7.06 | $6.62 | $6.78 | 89 133 |
| 2023-03-27 | $6.99 | $7.08 | $6.80 | $6.91 | 57 659 |
| 2023-03-24 | $6.75 | $6.94 | $6.70 | $6.90 | 86 798 |
| 2023-03-23 | $7.17 | $7.28 | $6.71 | $6.76 | 116 864 |
| 2023-03-22 | $7.49 | $7.76 | $7.11 | $7.13 | 102 099 |
| 2023-03-21 | $7.48 | $7.82 | $7.38 | $7.49 | 81 971 |
| 2023-03-20 | $7.79 | $7.79 | $7.27 | $7.28 | 95 060 |
| 2023-03-17 | $7.47 | $7.71 | $7.47 | $7.67 | 154 037 |
| 2023-03-16 | $7.41 | $7.70 | $7.38 | $7.61 | 113 626 |
| 2023-03-15 | $7.80 | $7.80 | $7.26 | $7.56 | 94 591 |
| 2023-03-14 | $8.09 | $8.12 | $7.76 | $7.92 | 88 886 |
| 2023-03-13 | $7.74 | $8.02 | $7.60 | $7.77 | 92 608 |
| 2023-03-10 | $8.45 | $8.50 | $7.80 | $7.87 | 141 365 |
| 2023-03-09 | $8.78 | $9.00 | $8.42 | $8.42 | 93 684 |
| 2023-03-08 | $9.77 | $9.77 | $8.51 | $8.87 | 333 134 |
| 2023-03-07 | $9.87 | $9.97 | $9.72 | $9.93 | 125 630 |
| 2023-03-06 | $9.93 | $10.00 | $9.54 | $9.79 | 88 616 |
| 2023-03-03 | $9.84 | $10.08 | $9.75 | $9.89 | 65 734 |
| 2023-03-02 | $9.70 | $9.89 | $9.70 | $9.81 | 36 099 |
| 2023-03-01 | $9.61 | $9.88 | $9.61 | $9.77 | 43 968 |
| 2023-02-28 | $9.83 | $9.85 | $9.63 | $9.68 | 79 459 |
| 2023-02-27 | $9.69 | $9.73 | $9.54 | $9.67 | 69 079 |
| 2023-02-24 | $9.72 | $9.95 | $9.50 | $9.67 | 86 103 |
| 2023-02-23 | $10.03 | $10.05 | $9.76 | $9.92 | 85 138 |
| 2023-02-22 | $9.88 | $9.98 | $9.54 | $9.90 | 57 519 |
| 2023-02-21 | $9.95 | $10.08 | $9.50 | $9.85 | 162 251 |
| 2023-02-17 | $9.21 | $10.13 | $9.21 | $10.07 | 145 635 |
| 2023-02-16 | $8.99 | $9.41 | $8.88 | $9.32 | 147 528 |
| 2023-02-15 | $9.16 | $9.31 | $9.03 | $9.03 | 41 076 |
| 2023-02-14 | $9.35 | $9.56 | $9.20 | $9.32 | 98 999 |
| 2023-02-13 | $9.39 | $9.58 | $9.39 | $9.53 | 38 509 |
| 2023-02-10 | $9.45 | $9.45 | $9.14 | $9.31 | 38 593 |
| 2023-02-09 | $9.73 | $9.77 | $9.40 | $9.45 | 73 791 |
| 2023-02-08 | $9.46 | $9.57 | $9.30 | $9.55 | 71 914 |
| 2023-02-07 | $9.06 | $9.55 | $9.03 | $9.53 | 65 167 |
| 2023-02-06 | $9.00 | $9.40 | $8.98 | $9.13 | 57 265 |
| 2023-02-03 | $8.78 | $9.15 | $8.67 | $9.12 | 154 666 |
| 2023-02-02 | $8.87 | $9.11 | $8.77 | $8.88 | 234 272 |
| 2023-02-01 | $8.75 | $8.94 | $8.49 | $8.80 | 133 668 |
| 2023-01-31 | $8.82 | $8.83 | $8.71 | $8.82 | 75 435 |
| 2023-01-30 | $9.06 | $9.12 | $8.78 | $8.79 | 69 562 |
| 2023-01-27 | $9.10 | $9.30 | $9.00 | $9.18 | 55 835 |
| 2023-01-26 | $9.49 | $9.49 | $9.08 | $9.13 | 51 275 |
| 2023-01-25 | $9.25 | $9.43 | $9.01 | $9.35 | 70 522 |
| 2023-01-24 | $9.00 | $9.39 | $8.92 | $9.37 | 60 329 |
| 2023-01-23 | $8.72 | $9.05 | $8.71 | $9.04 | 47 561 |
| 2023-01-20 | $8.58 | $8.73 | $8.44 | $8.72 | 73 800 |
| 2023-01-19 | $8.44 | $8.49 | $8.35 | $8.44 | 34 532 |
| 2023-01-18 | $9.10 | $9.22 | $8.48 | $8.53 | 158 523 |
| 2023-01-17 | $8.84 | $9.07 | $8.65 | $8.99 | 110 969 |
About Full House Resorts
Full House Resorts, Inc. owns, develops, invests in, operates, manages, and leases casinos, and related hospitality and entertainment facilities in the United States. The company owns and operates the Silver Slipper Casino and Hotel in Hancock County, Mississippi, which has 757 slot machines and 24 table games, a surface parking lot, and a 129 hotel rooms; an on-site sportsbook, a fine-dining restaurant, a buffet, and a quick-service restaurant, ... FLL Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
