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 |
| Dec 15, 2020 | $3.54 | $3.63 | $3.45 | $3.63 | 79 571 |
| Dec 14, 2020 | $3.50 | $3.69 | $3.50 | $3.52 | 117 373 |
| Dec 11, 2020 | $3.44 | $3.58 | $3.41 | $3.47 | 164 661 |
| Dec 10, 2020 | $3.57 | $3.69 | $3.46 | $3.52 | 204 723 |
| Dec 09, 2020 | $3.75 | $3.75 | $3.50 | $3.56 | 163 762 |
| Dec 08, 2020 | $3.67 | $3.76 | $3.51 | $3.70 | 141 280 |
| Dec 07, 2020 | $3.81 | $3.81 | $3.47 | $3.62 | 224 525 |
| Dec 04, 2020 | $3.75 | $3.78 | $3.58 | $3.76 | 205 485 |
| Dec 03, 2020 | $3.57 | $3.73 | $3.57 | $3.73 | 103 990 |
| Dec 02, 2020 | $3.51 | $3.75 | $3.46 | $3.62 | 176 285 |
| Dec 01, 2020 | $3.54 | $3.54 | $3.32 | $3.45 | 230 804 |
| Nov 30, 2020 | $3.39 | $3.54 | $3.13 | $3.49 | 265 538 |
| Nov 27, 2020 | $3.36 | $3.38 | $3.22 | $3.38 | 81 571 |
| Nov 25, 2020 | $3.25 | $3.45 | $3.22 | $3.37 | 152 884 |
| Nov 24, 2020 | $3.00 | $3.24 | $3.00 | $3.23 | 293 669 |
| Nov 23, 2020 | $3.08 | $3.18 | $2.89 | $2.95 | 202 768 |
| Nov 20, 2020 | $3.17 | $3.26 | $3.00 | $3.03 | 263 658 |
| Nov 19, 2020 | $3.21 | $3.23 | $3.12 | $3.17 | 183 442 |
| Nov 18, 2020 | $3.35 | $3.38 | $3.16 | $3.23 | 269 334 |
| Nov 17, 2020 | $3.38 | $3.48 | $3.30 | $3.34 | 208 560 |
| Nov 16, 2020 | $3.40 | $3.50 | $3.38 | $3.43 | 167 995 |
| Nov 13, 2020 | $3.42 | $3.51 | $3.36 | $3.36 | 232 737 |
| Nov 12, 2020 | $3.64 | $3.64 | $3.31 | $3.47 | 498 063 |
| Nov 11, 2020 | $3.75 | $3.77 | $3.60 | $3.70 | 416 639 |
| Nov 10, 2020 | $3.63 | $3.80 | $3.35 | $3.77 | 429 411 |
