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

2.970 +0.410 (+16.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.630	3.020	2.470	2.970	490,565	+0.41(+16.02%)
May 07, 2026	2.470	2.650	2.470	2.560	197,133	+0.04(+1.59%)
May 06, 2026	2.520	2.610	2.495	2.520	145,745	+0.01(+0.40%)
May 05, 2026	2.540	2.600	2.430	2.510	119,592	+0.00(+0.00%)
May 04, 2026	2.560	2.570	2.350	2.510	240,232	-0.03(-1.18%)
May 01, 2026	2.440	2.610	2.430	2.540	153,750	+0.12(+4.96%)
Apr 30, 2026	2.429	2.440	2.395	2.420	27,305	+0.00(+0.00%)
Apr 29, 2026	2.410	2.440	2.370	2.420	28,821	+0.02(+0.83%)
Apr 28, 2026	2.420	2.440	2.360	2.400	222,903	-0.02(-0.83%)
Apr 27, 2026	2.500	2.500	2.390	2.420	58,055	-0.07(-2.81%)
Apr 24, 2026	2.460	2.520	2.380	2.490	57,942	+0.02(+0.81%)
Apr 23, 2026	2.430	2.485	2.400	2.470	91,938	+0.08(+3.35%)
Apr 22, 2026	2.470	2.500	2.360	2.390	119,052	-0.07(-2.85%)
Apr 21, 2026	2.690	2.690	2.460	2.460	86,455	-0.23(-8.55%)
Apr 20, 2026	2.625	2.810	2.625	2.690	497,041	+0.08(+3.07%)
Apr 17, 2026	2.430	2.630	2.400	2.610	183,319	+0.22(+9.21%)
Apr 16, 2026	2.450	2.450	2.360	2.390	69,530	-0.07(-2.85%)
Apr 15, 2026	2.520	2.535	2.460	2.460	76,248	-0.03(-1.20%)
Apr 14, 2026	2.470	2.550	2.470	2.490	54,489	+0.01(+0.40%)
Apr 13, 2026	2.420	2.480	2.350	2.480	125,966	+0.00(+0.00%)
Apr 10, 2026	2.700	2.735	2.450	2.480	146,588	-0.22(-8.15%)
Apr 09, 2026	2.700	2.730	2.590	2.700	135,228	+0.00(+0.00%)
Apr 08, 2026	2.690	2.730	2.575	2.700	226,773	+0.13(+5.06%)
Apr 07, 2026	2.560	2.585	2.530	2.570	112,642	+0.01(+0.39%)
Apr 06, 2026	2.550	2.610	2.500	2.560	91,224	+0.01(+0.39%)
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%)

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.