NASDAQ:FLL
Full House Resorts Stock Price (Quote)
$5.20
-0.0800 (-1.52%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.87 | $5.94 | Thursday, 25th Apr 2024 FLL stock ended at $5.20. This is 1.52% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.24% from a day low at $5.09 to a day high of $5.25. |
| 90 days | $4.42 | $5.94 | |
| 52 weeks | $3.40 | $8.10 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | $1.84 | $1.93 | $1.80 | $1.84 | 55 255 |
| Sep 24, 2020 | $1.84 | $1.93 | $1.76 | $1.86 | 132 527 |
| Sep 23, 2020 | $1.92 | $1.95 | $1.83 | $1.83 | 93 864 |
| Sep 22, 2020 | $1.93 | $1.94 | $1.86 | $1.92 | 46 455 |
| Sep 21, 2020 | $1.94 | $1.95 | $1.86 | $1.93 | 87 329 |
| Sep 18, 2020 | $1.98 | $2.01 | $1.90 | $1.99 | 99 541 |
| Sep 17, 2020 | $1.96 | $2.03 | $1.94 | $1.97 | 44 605 |
| Sep 16, 2020 | $1.98 | $2.01 | $1.93 | $1.97 | 52 357 |
| Sep 15, 2020 | $1.99 | $2.03 | $1.94 | $1.99 | 153 907 |
| Sep 14, 2020 | $1.97 | $2.04 | $1.94 | $1.96 | 138 732 |
| Sep 11, 2020 | $1.96 | $1.96 | $1.83 | $1.96 | 310 321 |
| Sep 10, 2020 | $1.93 | $1.98 | $1.91 | $1.95 | 199 364 |
| Sep 09, 2020 | $1.97 | $1.99 | $1.90 | $1.93 | 137 647 |
| Sep 08, 2020 | $2.19 | $2.19 | $1.90 | $1.94 | 240 677 |
| Sep 04, 2020 | $2.28 | $2.29 | $2.07 | $2.17 | 277 116 |
| Sep 03, 2020 | $2.23 | $2.48 | $2.23 | $2.30 | 558 155 |
| Sep 02, 2020 | $2.08 | $2.19 | $2.02 | $2.18 | 278 784 |
| Sep 01, 2020 | $1.93 | $2.07 | $1.87 | $2.06 | 269 227 |
| Aug 31, 2020 | $1.92 | $1.94 | $1.82 | $1.90 | 111 823 |
| Aug 28, 2020 | $1.88 | $1.94 | $1.88 | $1.93 | 65 941 |
| Aug 27, 2020 | $1.92 | $1.95 | $1.87 | $1.89 | 86 896 |
| Aug 26, 2020 | $1.90 | $1.95 | $1.87 | $1.92 | 52 519 |
| Aug 25, 2020 | $1.91 | $1.95 | $1.88 | $1.90 | 92 489 |
| Aug 24, 2020 | $1.92 | $2.03 | $1.86 | $1.91 | 166 639 |
| Aug 21, 2020 | $1.98 | $2.02 | $1.80 | $1.90 | 267 143 |
