NASDAQ:FLL
Full House Resorts Stock Price (Quote)
$5.01
+0.0400 (+0.80%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.63 | $5.94 | Thursday, 18th Apr 2024 FLL stock ended at $5.01. This is 0.80% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.94% from a day low at $4.95 to a day high of $5.15. |
| 90 days | $4.42 | $5.94 | |
| 52 weeks | $3.40 | $8.10 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $4.51 | $4.77 | $4.51 | $4.74 | 144 921 |
| 2024-02-05 | $4.61 | $4.61 | $4.42 | $4.54 | 100 450 |
| 2024-02-02 | $4.65 | $4.69 | $4.59 | $4.62 | 45 393 |
| 2024-02-01 | $4.73 | $4.79 | $4.55 | $4.70 | 108 953 |
| 2024-01-31 | $4.78 | $4.89 | $4.72 | $4.72 | 64 865 |
| 2024-01-30 | $4.95 | $4.95 | $4.79 | $4.81 | 35 869 |
| 2024-01-29 | $4.91 | $4.99 | $4.83 | $4.97 | 30 733 |
| 2024-01-26 | $4.93 | $4.98 | $4.85 | $4.87 | 86 171 |
| 2024-01-25 | $4.81 | $4.91 | $4.60 | $4.90 | 92 715 |
| 2024-01-24 | $4.93 | $4.93 | $4.66 | $4.67 | 101 121 |
| 2024-01-23 | $4.93 | $4.93 | $4.76 | $4.89 | 71 842 |
| 2024-01-22 | $4.78 | $4.84 | $4.63 | $4.81 | 87 978 |
| 2024-01-19 | $4.73 | $4.80 | $4.56 | $4.70 | 66 451 |
| 2024-01-18 | $4.62 | $4.72 | $4.56 | $4.70 | 110 201 |
| 2024-01-17 | $4.61 | $4.78 | $4.55 | $4.63 | 142 951 |
| 2024-01-16 | $4.75 | $4.77 | $4.60 | $4.68 | 131 754 |
| 2024-01-12 | $4.96 | $4.96 | $4.75 | $4.85 | 73 219 |
| 2024-01-11 | $4.90 | $4.90 | $4.66 | $4.85 | 176 179 |
| 2024-01-10 | $4.93 | $4.97 | $4.85 | $4.91 | 137 909 |
| 2024-01-09 | $4.95 | $5.01 | $4.88 | $4.94 | 61 974 |
| 2024-01-08 | $4.91 | $5.14 | $4.91 | $5.07 | 64 590 |
| 2024-01-05 | $4.90 | $5.25 | $4.90 | $4.94 | 129 972 |
| 2024-01-04 | $4.96 | $5.05 | $4.91 | $4.96 | 159 167 |
| 2024-01-03 | $5.09 | $5.33 | $4.82 | $4.91 | 121 756 |
| 2024-01-02 | $5.30 | $5.45 | $5.10 | $5.15 | 89 186 |
