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 |
| 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 |
| Aug 20, 2020 | $2.02 | $2.06 | $1.93 | $1.98 | 149 140 |
| Aug 19, 2020 | $1.99 | $2.07 | $1.87 | $2.04 | 108 355 |
| Aug 18, 2020 | $1.95 | $2.00 | $1.91 | $1.98 | 73 449 |
| Aug 17, 2020 | $2.03 | $2.10 | $1.92 | $1.93 | 186 330 |
| Aug 14, 2020 | $2.01 | $2.17 | $1.99 | $2.00 | 335 589 |
| Aug 13, 2020 | $1.92 | $2.08 | $1.91 | $2.00 | 188 162 |
| Aug 12, 2020 | $1.91 | $1.95 | $1.87 | $1.94 | 131 857 |
| Aug 11, 2020 | $1.95 | $1.97 | $1.81 | $1.90 | 211 162 |
| Aug 10, 2020 | $1.94 | $1.96 | $1.79 | $1.90 | 248 781 |
| Aug 07, 2020 | $1.73 | $2.12 | $1.68 | $1.98 | 1 218 943 |
| Aug 06, 2020 | $1.40 | $1.71 | $1.40 | $1.68 | 735 448 |
| Aug 05, 2020 | $1.38 | $1.42 | $1.34 | $1.41 | 104 443 |
| Aug 04, 2020 | $1.38 | $1.41 | $1.36 | $1.38 | 72 092 |
| Aug 03, 2020 | $1.40 | $1.40 | $1.34 | $1.37 | 58 429 |
| Jul 31, 2020 | $1.43 | $1.43 | $1.38 | $1.39 | 48 772 |
| Jul 30, 2020 | $1.40 | $1.46 | $1.35 | $1.44 | 95 050 |
| Jul 29, 2020 | $1.33 | $1.40 | $1.30 | $1.40 | 144 661 |
| Jul 28, 2020 | $1.27 | $1.35 | $1.27 | $1.31 | 83 352 |
| Jul 27, 2020 | $1.41 | $1.41 | $1.29 | $1.30 | 130 948 |
