NASDAQ:FLL
Full House Resorts Stock Price (Quote)
$4.99
+0 (+0%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.63 | $5.94 | Tuesday, 16th Apr 2024 FLL stock ended at $4.99. During the day the stock fluctuated 4.21% from a day low at $4.87 to a day high of $5.08. |
| 90 days | $4.42 | $5.94 | |
| 52 weeks | $3.40 | $8.10 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-20 | $4.84 | $5.40 | $4.83 | $5.36 | 335 322 |
| 2023-11-17 | $5.07 | $5.13 | $4.78 | $4.86 | 210 157 |
| 2023-11-16 | $5.04 | $5.10 | $4.91 | $5.02 | 161 161 |
| 2023-11-15 | $5.30 | $5.40 | $4.92 | $5.00 | 174 211 |
| 2023-11-14 | $4.74 | $5.22 | $4.74 | $5.15 | 356 550 |
| 2023-11-13 | $4.55 | $4.68 | $4.40 | $4.56 | 171 566 |
| 2023-11-10 | $4.61 | $4.67 | $4.28 | $4.65 | 230 789 |
| 2023-11-09 | $4.46 | $4.98 | $4.10 | $4.64 | 754 657 |
| 2023-11-08 | $3.81 | $3.96 | $3.69 | $3.91 | 372 153 |
| 2023-11-07 | $3.74 | $3.83 | $3.66 | $3.81 | 151 584 |
| 2023-11-06 | $3.94 | $3.94 | $3.71 | $3.75 | 206 883 |
| 2023-11-03 | $3.80 | $4.04 | $3.78 | $3.93 | 532 239 |
| 2023-11-02 | $3.73 | $3.77 | $3.71 | $3.75 | 149 567 |
| 2023-11-01 | $3.76 | $3.76 | $3.51 | $3.60 | 113 631 |
| 2023-10-31 | $3.72 | $3.81 | $3.61 | $3.75 | 166 648 |
| 2023-10-30 | $3.68 | $3.81 | $3.53 | $3.76 | 174 527 |
| 2023-10-27 | $3.66 | $3.67 | $3.56 | $3.61 | 285 673 |
| 2023-10-26 | $3.82 | $3.89 | $3.40 | $3.59 | 957 583 |
| 2023-10-25 | $3.97 | $4.00 | $3.79 | $3.79 | 116 756 |
| 2023-10-24 | $3.96 | $4.11 | $3.90 | $3.98 | 217 704 |
| 2023-10-23 | $4.11 | $4.18 | $3.90 | $3.90 | 225 816 |
| 2023-10-20 | $4.09 | $4.25 | $4.04 | $4.12 | 173 716 |
| 2023-10-19 | $4.21 | $4.21 | $4.03 | $4.09 | 131 349 |
| 2023-10-18 | $4.49 | $4.49 | $4.24 | $4.25 | 56 856 |
| 2023-10-17 | $4.32 | $4.67 | $4.32 | $4.56 | 104 317 |
