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 |
| 2023-10-16 | $4.20 | $4.37 | $4.15 | $4.35 | 77 056 |
| 2023-10-13 | $4.34 | $4.35 | $4.08 | $4.14 | 109 567 |
| 2023-10-12 | $4.67 | $4.77 | $4.34 | $4.36 | 130 505 |
| 2023-10-11 | $4.76 | $4.81 | $4.60 | $4.77 | 83 239 |
| 2023-10-10 | $4.41 | $4.72 | $4.41 | $4.69 | 123 879 |
| 2023-10-09 | $4.23 | $4.55 | $4.00 | $4.41 | 153 454 |
| 2023-10-06 | $3.97 | $4.16 | $3.95 | $4.13 | 97 952 |
| 2023-10-05 | $4.09 | $4.09 | $3.96 | $4.01 | 107 957 |
| 2023-10-04 | $4.13 | $4.17 | $4.03 | $4.08 | 82 253 |
| 2023-10-03 | $4.21 | $4.23 | $4.10 | $4.13 | 104 311 |
| 2023-10-02 | $4.25 | $4.32 | $4.13 | $4.27 | 143 182 |
| 2023-09-29 | $4.43 | $4.45 | $4.27 | $4.27 | 55 384 |
| 2023-09-28 | $4.33 | $4.43 | $4.23 | $4.39 | 52 083 |
| 2023-09-27 | $4.30 | $4.41 | $4.22 | $4.36 | 80 562 |
| 2023-09-26 | $4.23 | $4.40 | $4.23 | $4.26 | 65 520 |
| 2023-09-25 | $4.29 | $4.38 | $4.19 | $4.26 | 107 532 |
| 2023-09-22 | $4.50 | $4.64 | $4.25 | $4.32 | 210 887 |
| 2023-09-21 | $4.51 | $4.62 | $4.44 | $4.49 | 81 023 |
| 2023-09-20 | $4.91 | $4.93 | $4.56 | $4.59 | 94 666 |
| 2023-09-19 | $4.88 | $4.94 | $4.83 | $4.88 | 66 854 |
| 2023-09-18 | $5.15 | $5.15 | $4.82 | $4.88 | 77 962 |
| 2023-09-15 | $5.17 | $5.19 | $5.08 | $5.16 | 131 491 |
| 2023-09-14 | $4.80 | $5.22 | $4.80 | $5.17 | 115 957 |
| 2023-09-13 | $5.02 | $5.04 | $4.88 | $4.92 | 137 695 |
| 2023-09-12 | $4.65 | $5.06 | $4.64 | $4.98 | 114 411 |
