NASDAQ:FLL
Full House Resorts Stock Price (Quote)
$4.99
-0.0700 (-1.38%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.87 | $5.62 | Friday, 3rd May 2024 FLL stock ended at $4.99. This is 1.38% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.86% from a day low at $4.95 to a day high of $5.24. |
| 90 days | $4.42 | $5.94 | |
| 52 weeks | $3.40 | $8.10 |
| Date | Open | High | Low | Close | Volume |
| Mar 01, 2021 | $7.68 | $8.05 | $7.52 | $7.75 | 373 718 |
| Feb 26, 2021 | $7.27 | $7.43 | $6.82 | $7.14 | 268 687 |
| Feb 25, 2021 | $7.37 | $7.72 | $7.05 | $7.32 | 441 072 |
| Feb 24, 2021 | $7.58 | $7.63 | $7.28 | $7.28 | 373 883 |
| Feb 23, 2021 | $7.70 | $7.73 | $7.15 | $7.52 | 468 505 |
| Feb 22, 2021 | $7.60 | $8.16 | $7.40 | $7.87 | 640 124 |
| Feb 19, 2021 | $7.40 | $7.80 | $7.40 | $7.61 | 321 110 |
| Feb 18, 2021 | $7.13 | $7.58 | $6.93 | $7.33 | 403 163 |
| Feb 17, 2021 | $7.25 | $7.31 | $6.74 | $7.12 | 474 272 |
| Feb 16, 2021 | $7.57 | $7.82 | $7.15 | $7.29 | 534 459 |
| Feb 12, 2021 | $7.91 | $8.00 | $7.63 | $7.65 | 441 276 |
| Feb 11, 2021 | $9.00 | $9.09 | $7.12 | $8.04 | 1 651 129 |
| Feb 10, 2021 | $8.80 | $9.50 | $8.50 | $8.97 | 1 431 454 |
| Feb 09, 2021 | $7.45 | $8.58 | $7.40 | $8.44 | 3 208 034 |
| Feb 08, 2021 | $6.78 | $7.41 | $6.71 | $7.30 | 715 996 |
| Feb 05, 2021 | $6.45 | $6.98 | $6.30 | $6.71 | 490 591 |
| Feb 04, 2021 | $6.12 | $6.39 | $5.99 | $6.29 | 536 055 |
| Feb 03, 2021 | $6.10 | $6.15 | $5.53 | $5.99 | 468 358 |
| Feb 02, 2021 | $6.53 | $6.80 | $5.90 | $6.05 | 872 656 |
| Feb 01, 2021 | $5.90 | $7.00 | $5.90 | $6.40 | 612 179 |
| Jan 29, 2021 | $6.49 | $6.51 | $5.38 | $5.70 | 742 971 |
| Jan 28, 2021 | $6.25 | $6.60 | $6.18 | $6.31 | 361 063 |
| Jan 27, 2021 | $6.19 | $6.57 | $6.06 | $6.27 | 577 185 |
| Jan 26, 2021 | $6.30 | $6.50 | $6.11 | $6.25 | 460 557 |
| Jan 25, 2021 | $5.58 | $6.25 | $5.45 | $5.98 | 598 052 |
