ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.480 -0.220 (-8.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.700 166,294 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.