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 |
| Jan 22, 2021 | $5.18 | $5.34 | $5.08 | $5.34 | 197 342 |
| Jan 21, 2021 | $5.14 | $5.20 | $4.99 | $5.20 | 318 439 |
| Jan 20, 2021 | $4.84 | $5.05 | $4.73 | $5.05 | 552 938 |
| Jan 19, 2021 | $4.17 | $4.74 | $4.09 | $4.74 | 701 765 |
| Jan 15, 2021 | $3.93 | $4.18 | $3.89 | $4.08 | 266 856 |
| Jan 14, 2021 | $3.80 | $4.00 | $3.75 | $3.93 | 316 003 |
| Jan 13, 2021 | $3.69 | $3.85 | $3.65 | $3.75 | 192 332 |
| Jan 12, 2021 | $3.72 | $3.83 | $3.65 | $3.70 | 228 229 |
| Jan 11, 2021 | $3.83 | $3.89 | $3.72 | $3.75 | 119 068 |
| Jan 08, 2021 | $3.93 | $4.00 | $3.84 | $3.91 | 57 559 |
| Jan 07, 2021 | $3.97 | $4.02 | $3.90 | $3.93 | 59 621 |
| Jan 06, 2021 | $3.97 | $4.00 | $3.84 | $3.96 | 226 785 |
| Jan 05, 2021 | $3.75 | $3.96 | $3.75 | $3.94 | 83 559 |
| Jan 04, 2021 | $3.92 | $4.00 | $3.70 | $3.79 | 139 630 |
| Dec 31, 2020 | $4.00 | $4.03 | $3.89 | $3.93 | 157 637 |
| Dec 30, 2020 | $3.85 | $3.99 | $3.76 | $3.96 | 78 842 |
| Dec 29, 2020 | $4.08 | $4.08 | $3.70 | $3.84 | 174 849 |
| Dec 28, 2020 | $3.92 | $4.22 | $3.91 | $3.92 | 377 666 |
| Dec 24, 2020 | $3.79 | $3.90 | $3.70 | $3.88 | 188 467 |
| Dec 23, 2020 | $3.70 | $3.88 | $3.70 | $3.80 | 218 859 |
| Dec 22, 2020 | $3.75 | $3.76 | $3.61 | $3.71 | 201 388 |
| Dec 21, 2020 | $3.71 | $3.84 | $3.61 | $3.74 | 106 036 |
| Dec 18, 2020 | $3.65 | $3.90 | $3.65 | $3.75 | 278 462 |
| Dec 17, 2020 | $3.70 | $3.70 | $3.63 | $3.69 | 84 964 |
| Dec 16, 2020 | $3.63 | $3.73 | $3.53 | $3.72 | 126 367 |
