Full House Resorts Inc (FLL) Historical Stock Data
4.10 ↑0.05 (1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLL is down -0.87% a day on average. There have been 11 days where Full House Resorts Inc closed green and 19 days where FLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.00 | 4.10 | ↑$0.10 (2.50%) | 3.98 | 4.17 | 377.38K |
| 2024-12-19 | 4.13 | 4.05 | ↓$0.08 (-1.94%) | 4.00 | 4.30 | 341.15K |
| 2024-12-18 | 4.18 | 4.10 | ↓$0.08 (-1.91%) | 4.07 | 4.27 | 667.74K |
| 2024-12-17 | 4.32 | 4.20 | ↓$0.12 (-2.78%) | 4.15 | 4.32 | 460.87K |
| 2024-12-16 | 4.40 | 4.34 | ↓$0.06 (-1.36%) | 4.30 | 4.47 | 262.64K |
| 2024-12-13 | 4.40 | 4.40 | ↑$0.00 (0.00%) | 4.36 | 4.44 | 202.32K |
| 2024-12-12 | 4.46 | 4.42 | ↓$0.04 (-0.90%) | 4.40 | 4.51 | 162.38K |
| 2024-12-11 | 4.59 | 4.44 | ↓$0.15 (-3.27%) | 4.40 | 4.59 | 242.78K |
| 2024-12-10 | 4.49 | 4.53 | ↑$0.04 (0.89%) | 4.43 | 4.63 | 99.41K |
| 2024-12-09 | 4.53 | 4.47 | ↓$0.06 (-1.32%) | 4.46 | 4.59 | 153.63K |
| 2024-12-06 | 4.51 | 4.51 | ↑$0.00 (0.00%) | 4.46 | 4.54 | 104.41K |
| 2024-12-05 | 4.50 | 4.49 | ↓$0.01 (-0.22%) | 4.47 | 4.52 | 85.47K |
| 2024-12-04 | 4.50 | 4.52 | ↑$0.02 (0.44%) | 4.46 | 4.58 | 150.97K |
| 2024-12-03 | 4.63 | 4.52 | ↓$0.11 (-2.38%) | 4.45 | 4.64 | 323.18K |
| 2024-12-02 | 4.72 | 4.61 | ↓$0.11 (-2.33%) | 4.61 | 4.74 | 88.23K |
| 2024-11-29 | 4.75 | 4.72 | ↓$0.03 (-0.63%) | 4.63 | 4.78 | 76.70K |
| 2024-11-27 | 4.87 | 4.76 | ↓$0.11 (-2.26%) | 4.75 | 4.95 | 56.71K |
| 2024-11-26 | 4.91 | 4.83 | ↓$0.08 (-1.63%) | 4.83 | 4.92 | 59.01K |
| 2024-11-25 | 4.91 | 4.91 | ↑$0.00 (0.00%) | 4.91 | 5.05 | 162.45K |
| 2024-11-22 | 5.02 | 4.86 | ↓$0.16 (-3.19%) | 4.83 | 5.17 | 177.03K |
| 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 |
Create an account or log in to view more rows.
$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
$FLL my lotto for earnings
$FLL what’s next bulls