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 |
| Jul 24, 2020 | $1.35 | $1.39 | $1.35 | $1.35 | 42 365 |
| Jul 23, 2020 | $1.39 | $1.41 | $1.35 | $1.35 | 100 995 |
| Jul 22, 2020 | $1.40 | $1.45 | $1.38 | $1.41 | 125 800 |
| Jul 21, 2020 | $1.41 | $1.48 | $1.39 | $1.40 | 172 300 |
| Jul 20, 2020 | $1.39 | $1.42 | $1.31 | $1.41 | 116 700 |
| Jul 17, 2020 | $1.40 | $1.42 | $1.32 | $1.38 | 102 700 |
| Jul 16, 2020 | $1.44 | $1.44 | $1.36 | $1.40 | 67 700 |
| Jul 15, 2020 | $1.34 | $1.48 | $1.32 | $1.44 | 152 200 |
| Jul 14, 2020 | $1.33 | $1.36 | $1.27 | $1.30 | 87 800 |
| Jul 13, 2020 | $1.41 | $1.41 | $1.29 | $1.32 | 180 400 |
| Jul 10, 2020 | $1.29 | $1.36 | $1.28 | $1.35 | 133 600 |
| Jul 09, 2020 | $1.31 | $1.32 | $1.25 | $1.27 | 82 700 |
| Jul 08, 2020 | $1.28 | $1.34 | $1.23 | $1.30 | 169 200 |
| Jul 07, 2020 | $1.39 | $1.41 | $1.26 | $1.28 | 254 200 |
| Jul 06, 2020 | $1.58 | $1.59 | $1.36 | $1.38 | 320 900 |
| Jul 02, 2020 | $1.63 | $1.63 | $1.54 | $1.57 | 158 503 |
| Jul 01, 2020 | $1.36 | $1.60 | $1.32 | $1.51 | 401 622 |
| Jun 30, 2020 | $1.31 | $1.39 | $1.31 | $1.33 | 327 553 |
| Jun 29, 2020 | $1.36 | $1.44 | $1.29 | $1.34 | 411 103 |
| Jun 26, 2020 | $1.40 | $1.42 | $1.28 | $1.32 | 1 023 877 |
| Jun 25, 2020 | $1.53 | $1.56 | $1.41 | $1.46 | 182 413 |
| Jun 24, 2020 | $1.64 | $1.64 | $1.53 | $1.55 | 218 219 |
| Jun 23, 2020 | $1.65 | $1.69 | $1.64 | $1.65 | 96 316 |
| Jun 22, 2020 | $1.72 | $1.72 | $1.62 | $1.64 | 159 526 |
| Jun 19, 2020 | $1.82 | $1.82 | $1.66 | $1.72 | 193 206 |
