NASDAQ:FLL
Full House Resorts Stock Price (Quote)
$4.97
-0.0800 (-1.58%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.83 | $5.34 | Friday, 31st May 2024 FLL stock ended at $4.97. This is 1.58% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.03% from a day low at $4.95 to a day high of $5.10. |
90 days | $4.51 | $5.94 | |
52 weeks | $3.40 | $7.30 |
Historical Full House Resorts prices
Date | Open | High | Low | Close | Volume |
Aug 18, 2021 | $7.80 | $7.94 | $7.47 | $7.69 | 303 207 |
Aug 17, 2021 | $8.05 | $8.13 | $7.56 | $7.76 | 394 201 |
Aug 16, 2021 | $8.39 | $8.43 | $8.02 | $8.15 | 211 577 |
Aug 13, 2021 | $9.22 | $9.22 | $8.38 | $8.55 | 230 841 |
Aug 12, 2021 | $8.84 | $9.29 | $8.54 | $9.21 | 364 037 |
Aug 11, 2021 | $8.58 | $8.98 | $8.27 | $8.83 | 733 475 |
Aug 10, 2021 | $8.39 | $8.45 | $8.02 | $8.12 | 283 013 |
Aug 09, 2021 | $8.40 | $8.48 | $8.09 | $8.39 | 130 036 |
Aug 06, 2021 | $8.20 | $8.54 | $8.12 | $8.42 | 176 734 |
Aug 05, 2021 | $7.71 | $8.10 | $7.69 | $8.07 | 139 061 |
Aug 04, 2021 | $7.98 | $8.16 | $7.68 | $7.71 | 187 380 |
Aug 03, 2021 | $8.19 | $8.25 | $7.84 | $8.03 | 198 079 |
Aug 02, 2021 | $8.22 | $8.50 | $8.14 | $8.21 | 180 985 |
Jul 30, 2021 | $8.43 | $8.51 | $8.10 | $8.27 | 194 285 |
Jul 29, 2021 | $8.58 | $8.75 | $8.43 | $8.56 | 191 999 |
Jul 28, 2021 | $8.29 | $8.64 | $8.24 | $8.45 | 161 255 |
Jul 27, 2021 | $8.19 | $8.24 | $7.96 | $8.23 | 227 762 |
Jul 26, 2021 | $8.06 | $8.42 | $8.02 | $8.27 | 163 395 |
Jul 23, 2021 | $8.36 | $8.36 | $7.74 | $7.99 | 348 476 |
Jul 22, 2021 | $8.53 | $8.60 | $8.10 | $8.23 | 142 773 |
Jul 21, 2021 | $8.31 | $8.68 | $8.22 | $8.53 | 161 831 |
Jul 20, 2021 | $7.82 | $8.23 | $7.63 | $8.16 | 269 631 |
Jul 19, 2021 | $8.02 | $8.15 | $7.74 | $7.82 | 403 264 |
Jul 16, 2021 | $8.69 | $8.70 | $8.33 | $8.38 | 206 109 |
Jul 15, 2021 | $8.53 | $8.72 | $8.41 | $8.57 | 168 542 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FLL stock historical prices to predict future price movements?
Trend Analysis: Examine the FLL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FLL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.