NASDAQ:FLL
Full House Resorts Stock Price (Quote)
$4.92
-0.180 (-3.53%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.87 | $5.72 | Wednesday, 1st May 2024 FLL stock ended at $4.92. This is 3.53% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.51% from a day low at $4.90 to a day high of $5.17. |
| 90 days | $4.42 | $5.94 | |
| 52 weeks | $3.40 | $8.10 |
| Date | Open | High | Low | Close | Volume |
| Sep 26, 2023 | $4.23 | $4.40 | $4.23 | $4.26 | 65 520 |
| Sep 25, 2023 | $4.29 | $4.38 | $4.19 | $4.26 | 107 532 |
| Sep 22, 2023 | $4.50 | $4.64 | $4.25 | $4.32 | 210 887 |
| Sep 21, 2023 | $4.51 | $4.62 | $4.44 | $4.49 | 81 023 |
| Sep 20, 2023 | $4.91 | $4.93 | $4.56 | $4.59 | 94 666 |
| Sep 19, 2023 | $4.88 | $4.94 | $4.83 | $4.88 | 66 854 |
| Sep 18, 2023 | $5.15 | $5.15 | $4.82 | $4.88 | 77 962 |
| Sep 15, 2023 | $5.17 | $5.19 | $5.08 | $5.16 | 131 491 |
| Sep 14, 2023 | $4.80 | $5.22 | $4.80 | $5.17 | 115 957 |
| Sep 13, 2023 | $5.02 | $5.04 | $4.88 | $4.92 | 137 695 |
| Sep 12, 2023 | $4.65 | $5.06 | $4.64 | $4.98 | 114 411 |
| Sep 11, 2023 | $4.62 | $4.67 | $4.51 | $4.66 | 74 229 |
| Sep 08, 2023 | $4.57 | $4.70 | $4.47 | $4.58 | 161 600 |
| Sep 07, 2023 | $4.58 | $4.68 | $4.49 | $4.60 | 165 803 |
| Sep 06, 2023 | $4.72 | $4.72 | $4.50 | $4.59 | 110 379 |
| Sep 05, 2023 | $4.95 | $5.00 | $4.64 | $4.69 | 175 903 |
| Sep 01, 2023 | $4.88 | $4.98 | $4.88 | $4.90 | 76 038 |
| Aug 31, 2023 | $4.77 | $4.98 | $4.77 | $4.83 | 91 501 |
| Aug 30, 2023 | $4.81 | $4.86 | $4.75 | $4.76 | 63 676 |
| Aug 29, 2023 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| Aug 28, 2023 | $4.71 | $4.81 | $4.59 | $4.69 | 66 870 |
| Aug 25, 2023 | $4.66 | $4.74 | $4.59 | $4.70 | 109 250 |
| Aug 24, 2023 | $4.70 | $4.74 | $4.52 | $4.59 | 171 507 |
| Aug 23, 2023 | $4.86 | $4.93 | $4.66 | $4.71 | 220 862 |
| Aug 22, 2023 | $4.86 | $4.87 | $4.60 | $4.77 | 170 768 |
