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 |
| Mar 10, 2016 | $1.49 | $1.49 | $1.47 | $1.49 | 1 500 |
| Mar 09, 2016 | $1.50 | $1.50 | $1.48 | $1.49 | 8 000 |
| Mar 08, 2016 | $1.46 | $1.50 | $1.46 | $1.47 | 10 700 |
| Mar 07, 2016 | $1.45 | $1.47 | $1.44 | $1.46 | 9 400 |
| Mar 04, 2016 | $1.46 | $1.50 | $1.43 | $1.43 | 12 600 |
| Mar 03, 2016 | $1.39 | $1.51 | $1.39 | $1.43 | 6 000 |
| Mar 02, 2016 | $1.46 | $1.53 | $1.46 | $1.49 | 17 100 |
| Mar 01, 2016 | $1.47 | $1.50 | $1.47 | $1.50 | 13 600 |
| Feb 29, 2016 | $1.40 | $1.50 | $1.38 | $1.47 | 13 200 |
| Feb 26, 2016 | $1.46 | $1.50 | $1.44 | $1.47 | 23 000 |
| Feb 25, 2016 | $1.38 | $1.50 | $1.38 | $1.50 | 15 200 |
| Feb 24, 2016 | $1.37 | $1.41 | $1.36 | $1.39 | 10 700 |
| Feb 23, 2016 | $1.39 | $1.42 | $1.36 | $1.41 | 43 000 |
| Feb 22, 2016 | $1.36 | $1.40 | $1.36 | $1.39 | 27 500 |
| Feb 19, 2016 | $1.41 | $1.41 | $1.36 | $1.36 | 10 600 |
| Feb 18, 2016 | $1.38 | $1.38 | $1.37 | $1.37 | 4 400 |
| Feb 17, 2016 | $1.38 | $1.42 | $1.37 | $1.41 | 11 000 |
| Feb 16, 2016 | $1.36 | $1.49 | $1.36 | $1.41 | 7 500 |
| Feb 12, 2016 | $1.36 | $1.49 | $1.36 | $1.39 | 1 000 |
| Feb 11, 2016 | $1.38 | $1.38 | $1.36 | $1.38 | 3 400 |
| Feb 10, 2016 | $1.40 | $1.48 | $1.38 | $1.38 | 9 700 |
| Feb 09, 2016 | $1.34 | $1.53 | $1.31 | $1.36 | 33 200 |
| Feb 08, 2016 | $1.36 | $1.42 | $1.36 | $1.40 | 25 100 |
| Feb 05, 2016 | $1.49 | $1.49 | $1.43 | $1.44 | 600 |
| Feb 04, 2016 | $1.46 | $1.49 | $1.46 | $1.48 | 2 200 |
