NASDAQ:FLL
Full House Resorts Stock Price (Quote)
$4.99
-0.170 (-3.29%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.63 | $5.94 | Monday, 15th Apr 2024 FLL stock ended at $4.99. This is 3.29% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 5.89% from a day low at $4.92 to a day high of $5.21. |
| 90 days | $4.42 | $5.94 | |
| 52 weeks | $3.40 | $8.10 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-26 | $5.48 | $5.98 | $5.48 | $5.82 | 147 174 |
| 2023-12-22 | $5.28 | $5.46 | $5.27 | $5.43 | 58 394 |
| 2023-12-21 | $5.18 | $5.37 | $5.18 | $5.29 | 73 324 |
| 2023-12-20 | $5.64 | $5.71 | $5.13 | $5.15 | 156 908 |
| 2023-12-19 | $5.58 | $5.74 | $5.55 | $5.60 | 109 286 |
| 2023-12-18 | $5.37 | $5.57 | $5.34 | $5.50 | 72 556 |
| 2023-12-15 | $5.66 | $5.66 | $5.34 | $5.39 | 174 601 |
| 2023-12-14 | $5.65 | $5.89 | $5.54 | $5.61 | 126 598 |
| 2023-12-13 | $5.04 | $5.52 | $4.99 | $5.49 | 318 085 |
| 2023-12-12 | $5.05 | $5.05 | $4.79 | $5.00 | 102 163 |
| 2023-12-11 | $5.05 | $5.15 | $5.00 | $5.10 | 72 176 |
| 2023-12-08 | $5.06 | $5.15 | $4.92 | $5.04 | 97 447 |
| 2023-12-07 | $5.19 | $5.19 | $5.03 | $5.08 | 66 064 |
| 2023-12-06 | $5.18 | $5.23 | $5.09 | $5.15 | 67 196 |
| 2023-12-05 | $5.25 | $5.25 | $5.07 | $5.09 | 88 792 |
| 2023-12-04 | $5.25 | $5.49 | $5.22 | $5.35 | 141 705 |
| 2023-12-01 | $5.01 | $5.35 | $4.99 | $5.32 | 96 856 |
| 2023-11-30 | $5.10 | $5.16 | $4.96 | $5.02 | 51 469 |
| 2023-11-29 | $5.16 | $5.28 | $5.04 | $5.07 | 60 197 |
| 2023-11-28 | $5.24 | $5.25 | $5.01 | $5.14 | 110 387 |
| 2023-11-27 | $5.27 | $5.40 | $5.15 | $5.23 | 132 490 |
| 2023-11-24 | $5.32 | $5.41 | $5.19 | $5.35 | 60 670 |
| 2023-11-22 | $5.33 | $5.41 | $5.16 | $5.30 | 84 333 |
| 2023-11-21 | $5.30 | $5.30 | $5.13 | $5.23 | 128 877 |
| 2023-11-20 | $4.84 | $5.40 | $4.83 | $5.36 | 335 322 |
