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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $1.76 | $1.84 | $1.75 | $1.78 | 155 187 |
| Jun 17, 2020 | $1.77 | $1.80 | $1.74 | $1.80 | 193 132 |
| Jun 16, 2020 | $1.80 | $1.85 | $1.72 | $1.79 | 249 876 |
| Jun 15, 2020 | $1.73 | $1.77 | $1.62 | $1.65 | 493 845 |
| Jun 12, 2020 | $1.84 | $1.94 | $1.71 | $1.73 | 200 937 |
| Jun 11, 2020 | $1.80 | $1.89 | $1.71 | $1.73 | 309 098 |
| Jun 10, 2020 | $2.02 | $2.02 | $1.90 | $1.94 | 181 813 |
| Jun 09, 2020 | $2.06 | $2.08 | $1.92 | $2.02 | 296 133 |
| Jun 08, 2020 | $2.04 | $2.10 | $2.00 | $2.08 | 331 492 |
| Jun 05, 2020 | $2.10 | $2.18 | $1.92 | $2.00 | 741 343 |
| Jun 04, 2020 | $1.90 | $2.02 | $1.85 | $1.99 | 509 742 |
| Jun 03, 2020 | $1.89 | $1.92 | $1.85 | $1.89 | 489 216 |
| Jun 02, 2020 | $2.00 | $2.01 | $1.81 | $1.90 | 501 528 |
| Jun 01, 2020 | $1.99 | $2.06 | $1.91 | $1.94 | 289 186 |
| May 29, 2020 | $1.98 | $2.05 | $1.90 | $1.97 | 177 982 |
| May 28, 2020 | $2.01 | $2.05 | $1.95 | $1.96 | 429 663 |
| May 27, 2020 | $2.06 | $2.08 | $1.75 | $2.03 | 536 168 |
| May 26, 2020 | $2.18 | $2.19 | $1.94 | $1.95 | 323 602 |
| May 22, 2020 | $2.00 | $2.03 | $1.95 | $2.03 | 344 238 |
| May 21, 2020 | $1.89 | $2.08 | $1.82 | $1.89 | 507 726 |
| May 20, 2020 | $1.94 | $2.04 | $1.86 | $1.92 | 392 427 |
| May 19, 2020 | $1.70 | $1.94 | $1.66 | $1.87 | 364 933 |
| May 18, 2020 | $1.55 | $1.72 | $1.54 | $1.72 | 297 280 |
| May 15, 2020 | $1.45 | $1.49 | $1.38 | $1.46 | 245 356 |
| May 14, 2020 | $1.45 | $1.49 | $1.34 | $1.46 | 442 955 |
