Full House Resorts, Inc. - Common Stock (NQ:FLL)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.400	2.570	2.370	2.550	93,277	+0.14(+5.81%)
Apr 01, 2026	2.290	2.460	2.260	2.410	193,509	+0.16(+7.11%)
Mar 31, 2026	2.240	2.275	2.170	2.250	109,963	+0.09(+4.17%)
Mar 30, 2026	2.190	2.260	2.130	2.160	101,989	+0.01(+0.47%)
Mar 27, 2026	2.240	2.240	2.140	2.150	140,102	-0.13(-5.70%)
Mar 26, 2026	2.280	2.300	2.240	2.280	52,034	-0.02(-0.87%)
Mar 25, 2026	2.410	2.491	2.220	2.300	87,694	+0.08(+3.60%)
Mar 24, 2026	2.310	2.340	2.220	2.220	94,258	-0.10(-4.31%)
Mar 23, 2026	2.320	2.400	2.231	2.320	108,527	+0.00(+0.00%)
Mar 20, 2026	2.440	2.440	2.260	2.320	166,182	-0.15(-6.07%)
Mar 19, 2026	2.500	2.520	2.420	2.470	88,159	-0.04(-1.59%)
Mar 18, 2026	2.570	2.590	2.480	2.510	52,111	-0.06(-2.33%)
Mar 17, 2026	2.590	2.610	2.559	2.570	59,476	-0.01(-0.39%)
Mar 16, 2026	2.650	2.720	2.580	2.580	77,265	-0.03(-1.15%)
Mar 13, 2026	2.690	2.885	2.592	2.610	105,721	-0.13(-4.74%)
Mar 12, 2026	2.790	2.808	2.680	2.740	125,839	-0.10(-3.52%)
Mar 11, 2026	2.690	2.900	2.675	2.840	109,195	+0.14(+5.19%)
Mar 10, 2026	2.600	2.805	2.580	2.700	166,301	+0.06(+2.27%)
Mar 09, 2026	2.620	2.690	2.440	2.640	176,878	-0.04(-1.49%)
Mar 06, 2026	2.220	2.860	2.020	2.680	677,986	+0.41(+18.06%)
Mar 05, 2026	2.270	2.290	2.230	2.270	97,766	-0.01(-0.44%)
Mar 04, 2026	2.340	2.370	2.260	2.280	157,588	-0.02(-0.87%)
Mar 03, 2026	2.235	2.330	2.185	2.300	88,231	+0.06(+2.68%)
Mar 02, 2026	2.230	2.250	2.190	2.240	35,560	-0.00(-0.22%)
Feb 27, 2026	2.340	2.360	2.200	2.245	126,034	-0.07(-3.23%)
Feb 26, 2026	2.260	2.370	2.190	2.320	219,694	+0.06(+2.65%)
Feb 25, 2026	2.280	2.310	2.210	2.260	83,984	-0.06(-2.59%)
Feb 24, 2026	2.220	2.330	2.210	2.320	64,009	+0.08(+3.57%)
Feb 23, 2026	2.260	2.260	2.150	2.240	246,522	-0.01(-0.44%)
Feb 20, 2026	2.240	2.300	2.220	2.250	77,243	+0.00(+0.00%)
Feb 19, 2026	2.240	2.250	2.170	2.250	39,415	+0.00(+0.00%)
Feb 18, 2026	2.200	2.350	2.190	2.250	79,160	+0.04(+1.81%)
Feb 17, 2026	2.350	2.350	2.170	2.210	66,044	-0.05(-2.21%)
Feb 13, 2026	2.220	2.300	2.160	2.260	127,019	+0.05(+2.26%)
Feb 12, 2026	2.370	2.370	2.173	2.210	67,660	-0.07(-3.07%)
Feb 11, 2026	2.380	2.380	2.230	2.280	94,455	-0.08(-3.39%)
Feb 10, 2026	2.340	2.475	2.340	2.360	91,476	+0.03(+1.29%)
Feb 09, 2026	2.250	2.370	2.210	2.330	49,246	+0.09(+4.02%)
Feb 06, 2026	2.250	2.310	2.220	2.240	124,721	+0.06(+2.75%)
Feb 05, 2026	2.340	2.380	2.160	2.180	243,294	-0.17(-7.23%)
Feb 04, 2026	2.420	2.470	2.320	2.350	78,061	-0.07(-2.89%)
Feb 03, 2026	2.350	2.430	2.310	2.420	308,397	+0.07(+2.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.