NASDAQ:FLL
Full House Resorts Stock Price (Quote)
$5.20
-0.0800 (-1.52%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.87 | $5.94 | Thursday, 25th Apr 2024 FLL stock ended at $5.20. This is 1.52% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.24% from a day low at $5.09 to a day high of $5.25. |
| 90 days | $4.42 | $5.94 | |
| 52 weeks | $3.40 | $8.10 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $5.40 | $5.47 | $5.15 | $5.19 | 122 668 |
| Aug 14, 2023 | $5.30 | $5.53 | $5.16 | $5.44 | 217 506 |
| Aug 11, 2023 | $4.75 | $5.23 | $4.68 | $5.21 | 375 676 |
| Aug 10, 2023 | $5.18 | $5.18 | $4.61 | $4.75 | 937 946 |
| Aug 09, 2023 | $5.80 | $5.80 | $5.01 | $5.11 | 1 060 060 |
| Aug 08, 2023 | $6.11 | $6.29 | $6.10 | $6.17 | 78 926 |
| Aug 07, 2023 | $6.11 | $6.28 | $6.11 | $6.17 | 76 080 |
| Aug 04, 2023 | $6.30 | $6.44 | $6.06 | $6.10 | 116 214 |
| Aug 03, 2023 | $6.22 | $6.28 | $6.17 | $6.25 | 52 927 |
| Aug 02, 2023 | $6.25 | $6.32 | $6.14 | $6.23 | 121 525 |
| Aug 01, 2023 | $6.38 | $6.42 | $6.29 | $6.29 | 46 503 |
| Jul 31, 2023 | $6.38 | $6.52 | $6.35 | $6.42 | 60 623 |
| Jul 28, 2023 | $6.37 | $6.44 | $6.30 | $6.39 | 55 113 |
| Jul 27, 2023 | $6.60 | $6.63 | $6.29 | $6.31 | 64 428 |
| Jul 26, 2023 | $6.50 | $6.63 | $6.50 | $6.54 | 63 641 |
| Jul 25, 2023 | $6.52 | $6.63 | $6.27 | $6.52 | 87 199 |
| Jul 24, 2023 | $6.45 | $6.70 | $6.36 | $6.56 | 163 985 |
| Jul 21, 2023 | $6.48 | $6.53 | $6.38 | $6.46 | 190 073 |
| Jul 20, 2023 | $6.67 | $6.70 | $6.39 | $6.40 | 90 661 |
| Jul 19, 2023 | $6.74 | $6.81 | $6.63 | $6.71 | 66 243 |
| Jul 18, 2023 | $6.67 | $6.82 | $6.67 | $6.75 | 69 109 |
| Jul 17, 2023 | $6.70 | $6.79 | $6.66 | $6.71 | 81 006 |
| Jul 14, 2023 | $6.77 | $6.78 | $6.64 | $6.67 | 87 838 |
| Jul 13, 2023 | $6.70 | $6.89 | $6.69 | $6.81 | 176 798 |
| Jul 12, 2023 | $6.56 | $6.74 | $6.49 | $6.65 | 102 351 |
