NASDAQ:FLL
Full House Resorts Stock Price (Quote)
$5.13
+0 (+0%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.87 | $5.94 | Monday, 22nd Apr 2024 FLL stock ended at $5.13. During the day the stock fluctuated 3.26% from a day low at $5.06 to a day high of $5.22. |
| 90 days | $4.42 | $5.94 | |
| 52 weeks | $3.40 | $8.10 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2023 | $7.22 | $7.26 | $7.09 | $7.17 | 62 543 |
| May 26, 2023 | $7.17 | $7.34 | $7.14 | $7.23 | 29 552 |
| May 25, 2023 | $7.19 | $7.26 | $7.10 | $7.13 | 38 189 |
| May 24, 2023 | $7.41 | $7.46 | $7.07 | $7.22 | 48 445 |
| May 23, 2023 | $7.79 | $7.84 | $7.40 | $7.49 | 75 739 |
| May 22, 2023 | $8.10 | $8.10 | $7.74 | $7.77 | 66 694 |
| May 19, 2023 | $7.57 | $8.10 | $7.57 | $8.07 | 190 698 |
| May 18, 2023 | $6.92 | $7.43 | $6.82 | $7.40 | 170 154 |
| May 17, 2023 | $6.79 | $7.02 | $6.76 | $6.97 | 60 803 |
| May 16, 2023 | $6.77 | $7.13 | $6.76 | $6.78 | 87 099 |
| May 15, 2023 | $6.60 | $6.81 | $6.60 | $6.80 | 53 869 |
| May 12, 2023 | $6.91 | $7.04 | $6.52 | $6.60 | 52 503 |
| May 11, 2023 | $7.07 | $7.21 | $6.80 | $6.90 | 130 300 |
| May 10, 2023 | $6.91 | $7.22 | $6.90 | $7.21 | 136 938 |
| May 09, 2023 | $6.38 | $6.92 | $5.83 | $6.85 | 286 014 |
| May 08, 2023 | $6.48 | $6.48 | $6.16 | $6.26 | 125 541 |
| May 05, 2023 | $6.76 | $6.76 | $6.35 | $6.39 | 97 767 |
| May 04, 2023 | $6.76 | $6.81 | $6.55 | $6.61 | 87 677 |
| May 03, 2023 | $7.04 | $7.08 | $6.79 | $6.83 | 66 507 |
| May 02, 2023 | $7.18 | $7.21 | $6.92 | $6.98 | 42 571 |
| May 01, 2023 | $7.03 | $7.40 | $7.01 | $7.18 | 98 076 |
| Apr 28, 2023 | $6.84 | $7.12 | $6.84 | $7.04 | 36 723 |
| Apr 27, 2023 | $6.98 | $6.97 | $6.86 | $6.88 | 36 644 |
| Apr 26, 2023 | $6.75 | $7.02 | $6.70 | $6.87 | 135 108 |
| Apr 25, 2023 | $6.81 | $6.91 | $6.75 | $6.75 | 38 310 |
