NASDAQ:FLL
Full House Resorts Stock Price (Quote)
$5.38
+0.180 (+3.46%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.87 | $5.94 | Friday, 26th Apr 2024 FLL stock ended at $5.38. This is 3.46% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.55% from a day low at $5.19 to a day high of $5.53. |
| 90 days | $4.42 | $5.94 | |
| 52 weeks | $3.40 | $8.10 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2023 | $6.56 | $6.74 | $6.49 | $6.65 | 102 351 |
| Jul 11, 2023 | $6.61 | $6.67 | $6.38 | $6.45 | 78 699 |
| Jul 10, 2023 | $6.37 | $6.66 | $6.37 | $6.58 | 67 522 |
| Jul 07, 2023 | $6.18 | $6.46 | $6.18 | $6.38 | 112 806 |
| Jul 06, 2023 | $6.40 | $6.41 | $6.10 | $6.17 | 118 627 |
| Jul 05, 2023 | $6.64 | $6.64 | $6.39 | $6.41 | 70 722 |
| Jul 03, 2023 | $6.66 | $6.72 | $6.56 | $6.70 | 20 979 |
| Jun 30, 2023 | $6.58 | $6.94 | $6.52 | $6.70 | 185 850 |
| Jun 29, 2023 | $6.26 | $6.49 | $6.26 | $6.49 | 110 405 |
| Jun 28, 2023 | $6.25 | $6.34 | $6.24 | $6.25 | 49 414 |
| Jun 27, 2023 | $6.22 | $6.28 | $6.06 | $6.25 | 95 724 |
| Jun 26, 2023 | $6.31 | $6.26 | $6.11 | $6.18 | 73 069 |
| Jun 23, 2023 | $6.20 | $6.28 | $6.07 | $6.11 | 335 699 |
| Jun 22, 2023 | $6.35 | $6.42 | $6.21 | $6.25 | 92 607 |
| Jun 21, 2023 | $6.44 | $6.47 | $6.33 | $6.37 | 79 233 |
| Jun 20, 2023 | $6.41 | $6.47 | $6.28 | $6.45 | 123 070 |
| Jun 16, 2023 | $6.83 | $6.83 | $6.32 | $6.39 | 171 481 |
| Jun 15, 2023 | $6.75 | $6.78 | $6.63 | $6.76 | 95 090 |
| Jun 14, 2023 | $7.05 | $7.09 | $6.64 | $6.75 | 141 967 |
| Jun 13, 2023 | $6.80 | $7.08 | $6.80 | $7.00 | 78 170 |
| Jun 12, 2023 | $6.77 | $6.96 | $6.76 | $6.77 | 137 319 |
| Jun 09, 2023 | $7.14 | $7.17 | $6.76 | $6.80 | 165 168 |
| Jun 08, 2023 | $7.25 | $7.27 | $7.01 | $7.17 | 109 805 |
| Jun 07, 2023 | $7.26 | $7.30 | $7.08 | $7.21 | 147 966 |
| Jun 06, 2023 | $6.85 | $7.29 | $6.83 | $7.20 | 174 950 |
