NASDAQ:FLL
Full House Resorts Stock Price (Quote)
$5.06
+0.140 (+2.85%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.87 | $5.62 | Thursday, 2nd May 2024 FLL stock ended at $5.06. This is 2.85% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.51% from a day low at $4.99 to a day high of $5.21. |
| 90 days | $4.42 | $5.94 | |
| 52 weeks | $3.40 | $8.10 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $6.90 | $6.94 | $6.63 | $6.85 | 59 833 |
| Mar 28, 2023 | $6.82 | $7.06 | $6.62 | $6.78 | 89 133 |
| Mar 27, 2023 | $6.99 | $7.08 | $6.80 | $6.91 | 57 659 |
| Mar 24, 2023 | $6.75 | $6.94 | $6.70 | $6.90 | 86 798 |
| Mar 23, 2023 | $7.17 | $7.28 | $6.71 | $6.76 | 116 864 |
| Mar 22, 2023 | $7.49 | $7.76 | $7.11 | $7.13 | 102 099 |
| Mar 21, 2023 | $7.48 | $7.82 | $7.38 | $7.49 | 81 971 |
| Mar 20, 2023 | $7.79 | $7.79 | $7.27 | $7.28 | 95 060 |
| Mar 17, 2023 | $7.47 | $7.71 | $7.47 | $7.67 | 154 037 |
| Mar 16, 2023 | $7.41 | $7.70 | $7.38 | $7.61 | 113 626 |
| Mar 15, 2023 | $7.80 | $7.80 | $7.26 | $7.56 | 94 591 |
| Mar 14, 2023 | $8.09 | $8.12 | $7.76 | $7.92 | 88 886 |
| Mar 13, 2023 | $7.74 | $8.02 | $7.60 | $7.77 | 92 608 |
| Mar 10, 2023 | $8.45 | $8.50 | $7.80 | $7.87 | 141 365 |
| Mar 09, 2023 | $8.78 | $9.00 | $8.42 | $8.42 | 93 684 |
| Mar 08, 2023 | $9.77 | $9.77 | $8.51 | $8.87 | 333 134 |
| Mar 07, 2023 | $9.87 | $9.97 | $9.72 | $9.93 | 125 630 |
| Mar 06, 2023 | $9.93 | $10.00 | $9.54 | $9.79 | 88 616 |
| Mar 03, 2023 | $9.84 | $10.08 | $9.75 | $9.89 | 65 734 |
| Mar 02, 2023 | $9.70 | $9.89 | $9.70 | $9.81 | 36 099 |
| Mar 01, 2023 | $9.61 | $9.88 | $9.61 | $9.77 | 43 968 |
| Feb 28, 2023 | $9.83 | $9.85 | $9.63 | $9.68 | 79 459 |
| Feb 27, 2023 | $9.69 | $9.73 | $9.54 | $9.67 | 69 079 |
| Feb 24, 2023 | $9.72 | $9.95 | $9.50 | $9.67 | 86 103 |
| Feb 23, 2023 | $10.03 | $10.05 | $9.76 | $9.92 | 85 138 |
