Full House Resorts Inc (FLL) Historical Stock Data
3.14 ↓0.16 (-4.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLL is down -0.59% a day on average. There have been 12 days where Full House Resorts Inc closed green and 18 days where FLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.41 | 3.14 | ↓$0.27 (-7.92%) | 3.03 | 3.41 | 225.32K |
| 2025-05-08 | 3.30 | 3.30 | ↑$0.00 (0.00%) | 3.06 | 3.33 | 483.71K |
| 2025-05-07 | 3.15 | 3.25 | ↑$0.10 (3.17%) | 3.07 | 3.40 | 221.51K |
| 2025-05-06 | 3.22 | 3.07 | ↓$0.15 (-4.66%) | 3.06 | 3.27 | 114.75K |
| 2025-05-05 | 3.22 | 3.24 | ↑$0.02 (0.62%) | 3.16 | 3.34 | 167.31K |
| 2025-05-02 | 3.28 | 3.25 | ↓$0.03 (-0.91%) | 3.15 | 3.67 | 203.40K |
| 2025-05-01 | 3.23 | 3.21 | ↓$0.02 (-0.62%) | 3.21 | 3.31 | 239.25K |
| 2025-04-30 | 3.21 | 3.23 | ↑$0.02 (0.62%) | 3.12 | 3.27 | 119.43K |
| 2025-04-29 | 3.14 | 3.28 | ↑$0.14 (4.46%) | 3.12 | 3.29 | 121.48K |
| 2025-04-28 | 3.11 | 3.10 | ↓$0.01 (-0.32%) | 3.00 | 3.24 | 100.29K |
| 2025-04-25 | 3.03 | 3.11 | ↑$0.08 (2.64%) | 3.00 | 3.33 | 145.94K |
| 2025-04-24 | 3.20 | 3.08 | ↓$0.12 (-3.75%) | 3.04 | 3.23 | 106.32K |
| 2025-04-23 | 3.34 | 3.22 | ↓$0.12 (-3.59%) | 3.20 | 3.45 | 157.81K |
| 2025-04-22 | 2.95 | 3.24 | ↑$0.29 (9.83%) | 2.95 | 3.29 | 136.17K |
| 2025-04-21 | 2.90 | 2.92 | ↑$0.02 (0.69%) | 2.86 | 2.96 | 127.92K |
| 2025-04-17 | 2.94 | 2.91 | ↓$0.03 (-1.02%) | 2.90 | 3.06 | 177.57K |
| 2025-04-16 | 2.95 | 2.93 | ↓$0.02 (-0.68%) | 2.91 | 3.00 | 169.18K |
| 2025-04-15 | 3.02 | 2.95 | ↓$0.07 (-2.32%) | 2.91 | 3.08 | 178.37K |
| 2025-04-14 | 3.15 | 3.04 | ↓$0.11 (-3.49%) | 3.03 | 3.16 | 85.25K |
| 2025-04-11 | 3.19 | 3.10 | ↓$0.09 (-2.82%) | 3.05 | 3.25 | 101.69K |
| 2025-04-10 | 3.33 | 3.22 | ↓$0.11 (-3.30%) | 3.22 | 3.45 | 147.16K |
| 2025-04-09 | 3.12 | 3.51 | ↑$0.39 (12.50%) | 3.02 | 3.67 | 337.51K |
| 2025-04-08 | 3.25 | 3.14 | ↓$0.11 (-3.38%) | 3.07 | 3.37 | 226.90K |
| 2025-04-07 | 3.22 | 3.16 | ↓$0.06 (-1.86%) | 3.13 | 3.49 | 285.98K |
| 2025-04-04 | 3.49 | 3.33 | ↓$0.16 (-4.58%) | 3.19 | 3.56 | 371.91K |
| 2025-04-03 | 4.06 | 3.64 | ↓$0.42 (-10.34%) | 3.60 | 4.15 | 416.44K |
| 2025-04-02 | 4.11 | 4.24 | ↑$0.13 (3.16%) | 4.08 | 4.24 | 60.74K |
| 2025-04-01 | 4.15 | 4.16 | ↑$0.01 (0.24%) | 4.10 | 4.22 | 91.31K |
| 2025-03-31 | 4.10 | 4.18 | ↑$0.08 (1.95%) | 4.09 | 4.23 | 96.61K |
| 2025-03-28 | 4.24 | 4.15 | ↓$0.09 (-2.12%) | 4.13 | 4.24 | 50.62K |
Create an account or log in to view more rows.
$FLL The best investment you can make is an investment in yourself or another person
$FLL -
Buy
buy
buy!
$FLL going green
$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