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 |
| Mar 19, 2024 | $4.65 | $4.78 | $4.63 | $4.69 | 40 349 |
| Mar 18, 2024 | $4.82 | $4.93 | $4.66 | $4.68 | 48 117 |
| Mar 15, 2024 | $4.61 | $4.84 | $4.51 | $4.82 | 164 900 |
| Mar 14, 2024 | $4.72 | $4.77 | $4.55 | $4.65 | 95 779 |
| Mar 13, 2024 | $4.99 | $4.99 | $4.70 | $4.74 | 94 781 |
| Mar 12, 2024 | $5.02 | $5.16 | $4.92 | $4.93 | 66 857 |
| Mar 11, 2024 | $4.96 | $5.09 | $4.89 | $4.98 | 79 481 |
| Mar 08, 2024 | $5.20 | $5.34 | $4.92 | $5.00 | 57 468 |
| Mar 07, 2024 | $5.24 | $5.24 | $4.95 | $5.12 | 57 182 |
| Mar 06, 2024 | $4.98 | $5.31 | $4.76 | $5.14 | 189 529 |
| Mar 05, 2024 | $5.04 | $5.16 | $4.85 | $4.89 | 48 488 |
| Mar 04, 2024 | $5.46 | $5.46 | $5.05 | $5.12 | 52 921 |
| Mar 01, 2024 | $5.15 | $5.44 | $5.02 | $5.35 | 94 996 |
| Feb 29, 2024 | $5.22 | $5.25 | $5.01 | $5.13 | 58 007 |
| Feb 28, 2024 | $5.04 | $5.07 | $4.95 | $5.05 | 65 475 |
| Feb 27, 2024 | $4.94 | $5.18 | $4.94 | $5.14 | 52 596 |
| Feb 26, 2024 | $4.79 | $4.98 | $4.78 | $4.90 | 49 827 |
| Feb 23, 2024 | $4.80 | $4.89 | $4.74 | $4.84 | 34 704 |
| Feb 22, 2024 | $4.63 | $4.88 | $4.63 | $4.76 | 99 706 |
| Feb 21, 2024 | $4.63 | $4.84 | $4.55 | $4.73 | 76 350 |
| Feb 20, 2024 | $4.88 | $4.88 | $4.60 | $4.63 | 78 525 |
| Feb 16, 2024 | $5.09 | $5.14 | $4.92 | $4.96 | 55 364 |
| Feb 15, 2024 | $5.11 | $5.23 | $5.00 | $5.14 | 131 736 |
| Feb 14, 2024 | $5.09 | $5.16 | $4.92 | $5.08 | 60 447 |
| Feb 13, 2024 | $5.28 | $5.36 | $4.95 | $4.99 | 118 181 |
