NASDAQ:FLL
Full House Resorts Stock Price (Quote)
$5.28
-0.0900 (-1.68%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.87 | $5.94 | Wednesday, 24th Apr 2024 FLL stock ended at $5.28. This is 1.68% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.83% from a day low at $5.22 to a day high of $5.42. |
| 90 days | $4.42 | $5.94 | |
| 52 weeks | $3.40 | $8.10 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2020 | $2.37 | $2.57 | $2.37 | $2.44 | 140 763 |
| Oct 28, 2020 | $2.39 | $2.57 | $2.37 | $2.37 | 262 700 |
| Oct 27, 2020 | $2.68 | $2.69 | $2.00 | $2.31 | 1 373 559 |
| Oct 26, 2020 | $2.83 | $2.84 | $2.43 | $2.62 | 458 041 |
| Oct 23, 2020 | $2.84 | $2.86 | $2.77 | $2.80 | 57 364 |
| Oct 22, 2020 | $2.92 | $2.94 | $2.83 | $2.85 | 292 164 |
| Oct 21, 2020 | $2.96 | $3.03 | $2.75 | $2.88 | 200 199 |
| Oct 20, 2020 | $2.88 | $3.01 | $2.81 | $3.00 | 283 982 |
| Oct 19, 2020 | $2.95 | $3.03 | $2.81 | $2.90 | 426 599 |
| Oct 16, 2020 | $2.71 | $3.05 | $2.71 | $3.03 | 966 050 |
| Oct 15, 2020 | $2.55 | $2.81 | $2.55 | $2.64 | 695 636 |
| Oct 14, 2020 | $2.43 | $2.52 | $2.39 | $2.45 | 139 744 |
| Oct 13, 2020 | $2.26 | $2.50 | $2.24 | $2.40 | 206 821 |
| Oct 12, 2020 | $2.32 | $2.35 | $2.21 | $2.26 | 82 543 |
| Oct 09, 2020 | $2.43 | $2.46 | $2.11 | $2.26 | 363 754 |
| Oct 08, 2020 | $2.49 | $2.49 | $2.35 | $2.43 | 146 278 |
| Oct 07, 2020 | $2.34 | $2.50 | $2.32 | $2.49 | 217 294 |
| Oct 06, 2020 | $2.29 | $2.54 | $2.28 | $2.32 | 286 557 |
| Oct 05, 2020 | $2.00 | $2.33 | $1.99 | $2.25 | 392 998 |
| Oct 02, 2020 | $1.95 | $2.01 | $1.90 | $2.00 | 61 590 |
| Oct 01, 2020 | $1.96 | $1.99 | $1.91 | $1.98 | 67 076 |
| Sep 30, 2020 | $1.86 | $1.96 | $1.83 | $1.94 | 110 475 |
| Sep 29, 2020 | $1.90 | $1.96 | $1.76 | $1.89 | 115 097 |
| Sep 28, 2020 | $2.00 | $2.04 | $1.82 | $1.89 | 119 491 |
| Sep 25, 2020 | $1.84 | $1.93 | $1.80 | $1.84 | 55 255 |
