NASDAQ:FLL
Full House Resorts Stock Price (Quote)
$5.06
+0.140 (+2.85%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.87 | $5.62 | Thursday, 2nd May 2024 FLL stock ended at $5.06. This is 2.85% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.51% from a day low at $4.99 to a day high of $5.21. |
| 90 days | $4.42 | $5.94 | |
| 52 weeks | $3.40 | $8.10 |
| Date | Open | High | Low | Close | Volume |
| Feb 04, 2016 | $1.46 | $1.49 | $1.46 | $1.48 | 2 200 |
| Feb 03, 2016 | $1.48 | $1.48 | $1.45 | $1.46 | 19 200 |
| Feb 02, 2016 | $1.45 | $1.47 | $1.38 | $1.47 | 8 600 |
| Feb 01, 2016 | $1.50 | $1.51 | $1.36 | $1.49 | 3 500 |
| Jan 29, 2016 | $1.48 | $1.56 | $1.48 | $1.51 | 14 900 |
| Jan 28, 2016 | $1.42 | $1.49 | $1.40 | $1.46 | 7 100 |
| Jan 27, 2016 | $1.41 | $1.43 | $1.41 | $1.42 | 2 000 |
| Jan 26, 2016 | $1.33 | $1.41 | $1.33 | $1.41 | 2 700 |
| Jan 25, 2016 | $1.37 | $1.46 | $1.34 | $1.35 | 25 700 |
| Jan 22, 2016 | $1.47 | $1.52 | $1.37 | $1.37 | 19 000 |
| Jan 21, 2016 | $1.36 | $1.44 | $1.36 | $1.43 | 20 100 |
| Jan 20, 2016 | $1.41 | $1.45 | $1.32 | $1.38 | 8 100 |
| Jan 19, 2016 | $1.39 | $1.43 | $1.35 | $1.38 | 18 800 |
| Jan 15, 2016 | $1.45 | $1.46 | $1.31 | $1.35 | 33 300 |
| Jan 14, 2016 | $1.46 | $1.47 | $1.45 | $1.47 | 21 300 |
| Jan 13, 2016 | $1.57 | $1.57 | $1.43 | $1.46 | 29 200 |
| Jan 12, 2016 | $1.62 | $1.64 | $1.50 | $1.50 | 33 700 |
| Jan 11, 2016 | $1.64 | $1.64 | $1.61 | $1.61 | 8 000 |
| Jan 08, 2016 | $1.66 | $1.66 | $1.63 | $1.63 | 3 800 |
| Jan 07, 2016 | $1.62 | $1.66 | $1.60 | $1.64 | 11 400 |
| Jan 06, 2016 | $1.63 | $1.69 | $1.60 | $1.69 | 33 500 |
| Jan 05, 2016 | $1.60 | $1.71 | $1.60 | $1.69 | 8 900 |
