Full House Resorts Inc (FLL) Historical Stock Data
4.98 ↑0.20 (4.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLL is down -0.26% a day on average. There have been 13 days where Full House Resorts Inc closed green and 17 days where FLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4.82 | 4.98 | ↑$0.16 (3.32%) | 4.79 | 5.11 | 290.54K |
| 2024-11-20 | 4.69 | 4.78 | ↑$0.09 (1.92%) | 4.64 | 4.85 | 222.49K |
| 2024-11-19 | 4.65 | 4.70 | ↑$0.05 (1.08%) | 4.58 | 4.81 | 182.37K |
| 2024-11-18 | 4.60 | 4.65 | ↑$0.05 (1.09%) | 4.52 | 4.73 | 176.40K |
| 2024-11-15 | 4.70 | 4.54 | ↓$0.16 (-3.40%) | 4.52 | 4.71 | 204.41K |
| 2024-11-14 | 4.86 | 4.65 | ↓$0.21 (-4.32%) | 4.63 | 4.89 | 156.82K |
| 2024-11-13 | 4.93 | 4.83 | ↓$0.10 (-2.03%) | 4.81 | 4.99 | 141.55K |
| 2024-11-12 | 5.00 | 4.87 | ↓$0.13 (-2.60%) | 4.85 | 5.10 | 190.42K |
| 2024-11-11 | 5.09 | 5.02 | ↓$0.07 (-1.38%) | 4.97 | 5.09 | 120.78K |
| 2024-11-08 | 4.89 | 5.02 | ↑$0.13 (2.66%) | 4.81 | 5.05 | 207.53K |
| 2024-11-07 | 5.06 | 4.91 | ↓$0.15 (-2.96%) | 4.88 | 5.48 | 234.69K |
| 2024-11-06 | 5.39 | 5.34 | ↓$0.05 (-0.93%) | 5.01 | 5.50 | 295.11K |
| 2024-11-05 | 5.17 | 5.12 | ↓$0.05 (-0.97%) | 5.02 | 5.35 | 110.90K |
| 2024-11-04 | 5.13 | 5.19 | ↑$0.06 (1.17%) | 5.10 | 5.32 | 85.38K |
| 2024-11-01 | 5.14 | 5.13 | ↓$0.01 (-0.19%) | 5.09 | 5.23 | 80.45K |
| 2024-10-31 | 5.24 | 5.09 | ↓$0.15 (-2.86%) | 5.09 | 5.28 | 49.44K |
| 2024-10-30 | 5.04 | 5.20 | ↑$0.16 (3.17%) | 5.04 | 5.32 | 106.11K |
| 2024-10-29 | 4.96 | 5.05 | ↑$0.09 (1.81%) | 4.96 | 5.05 | 71.02K |
| 2024-10-28 | 5.01 | 5.00 | ↓$0.01 (-0.20%) | 4.96 | 5.03 | 55.79K |
| 2024-10-25 | 5.00 | 4.97 | ↓$0.03 (-0.60%) | 4.96 | 5.06 | 74.40K |
| 2024-10-24 | 4.99 | 4.99 | ↑$0.00 (0.00%) | 4.93 | 5.03 | 42.24K |
| 2024-10-23 | 4.95 | 4.98 | ↑$0.03 (0.61%) | 4.90 | 5.01 | 48.94K |
| 2024-10-22 | 4.98 | 4.97 | ↓$0.01 (-0.20%) | 4.93 | 5.04 | 70.11K |
| 2024-10-21 | 5.04 | 5.00 | ↓$0.04 (-0.79%) | 4.96 | 5.05 | 66.23K |
| 2024-10-18 | 5.01 | 5.03 | ↑$0.02 (0.40%) | 4.97 | 5.03 | 60.18K |
| 2024-10-17 | 5.03 | 5.01 | ↓$0.02 (-0.40%) | 4.97 | 5.05 | 93.23K |
| 2024-10-16 | 5.04 | 5.00 | ↓$0.04 (-0.89%) | 4.97 | 5.05 | 83.21K |
| 2024-10-15 | 4.98 | 4.99 | ↑$0.02 (0.30%) | 4.96 | 5.02 | 50.27K |
| 2024-10-14 | 4.96 | 4.98 | ↑$0.02 (0.40%) | 4.93 | 5.02 | 69.79K |
| 2024-10-11 | 5.04 | 4.99 | ↓$0.04 (-0.89%) | 4.97 | 5.05 | 64.92K |
Create an account or log in to view more rows.
$FLL beauty. Bag secured
$FLL When in doubt
zoom out. ??
$FLL BUY BUY BUY
$FLL hold
$FLL buy and HODL
$FLL lol who sold
$FLL HOLDING STRONG FOR ALL OF YOU
$FLL my lotto for earnings
$FLL what’s next bulls
$FLL must buyyy