5 DAY PERFORMANCE
-5.32%
1 MONTH PERFORMANCE
+8.68%
3 MONTH PERFORMANCE
-30.60%
6 MONTH PERFORMANCE
-31.16%
YEAR-TO-DATE PERFORMANCE
-17.16%
1 YEAR PERFORMANCE
-31.72%
Full House Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $3.37 | $3.38 (0.3%) | $3.41 | $3.20 | 163.88 K | $120.36 M |
| 05/22/2025 | $3.50 | $3.44 (-1.71%) | $3.52 | $3.39 | 191.25 K | $122.49 M |
| 05/21/2025 | $3.51 | $3.52 (0.28%) | $3.54 | $3.40 | 231.20 K | $125.34 M |
| 05/20/2025 | $3.38 | $3.57 (5.62%) | $3.57 | $3.31 | 152.61 K | $127.12 M |
| 05/19/2025 | $3.58 | $3.42 (-4.47%) | $3.64 | $3.41 | 101.50 K | $121.78 M |
| 05/16/2025 | $3.66 | $3.67 (0.27%) | $3.73 | $3.55 | 96.00 K | $130.68 M |
| 05/15/2025 | $3.59 | $3.67 (2.23%) | $3.72 | $3.47 | 148.30 K | $130.68 M |
| 05/14/2025 | $3.71 | $3.62 (-2.43%) | $3.73 | $3.62 | 150.50 K | $128.90 M |
| 05/13/2025 | $3.37 | $3.67 (8.9%) | $3.69 | $3.32 | 276.62 K | $130.68 M |
| 05/12/2025 | $3.21 | $3.34 (4.05%) | $3.37 | $3.18 | 161.10 K | $118.93 M |
| 05/09/2025 | $3.41 | $3.14 (-7.92%) | $3.41 | $3.03 | 225.32 K | $111.81 M |
| 05/08/2025 | $3.30 | $3.30 (0%) | $3.33 | $3.06 | 483.71 K | $117.51 M |
| 05/07/2025 | $3.15 | $3.25 (3.17%) | $3.40 | $3.07 | 221.51 K | $115.73 M |
| 05/06/2025 | $3.22 | $3.07 (-4.66%) | $3.27 | $3.06 | 114.80 K | $109.32 M |
| 05/05/2025 | $3.22 | $3.24 (0.62%) | $3.34 | $3.16 | 167.31 K | $115.37 M |
| 05/02/2025 | $3.28 | $3.25 (-0.91%) | $3.67 | $3.15 | 203.40 K | $115.73 M |
| 05/01/2025 | $3.23 | $3.21 (-0.62%) | $3.31 | $3.21 | 239.25 K | $114.30 M |
| 04/30/2025 | $3.21 | $3.23 (0.62%) | $3.27 | $3.12 | 119.43 K | $115.01 M |
| 04/29/2025 | $3.14 | $3.28 (4.46%) | $3.29 | $3.12 | 121.50 K | $116.79 M |
| 04/28/2025 | $3.11 | $3.10 (-0.32%) | $3.24 | $3.00 | 101.33 K | $110.38 M |
| 04/25/2025 | $3.03 | $3.11 (2.64%) | $3.33 | $3.00 | 145.94 K | $110.74 M |
| 04/24/2025 | $3.20 | $3.08 (-3.75%) | $3.23 | $3.04 | 106.32 K | $109.67 M |
| 04/23/2025 | $3.34 | $3.22 (-3.59%) | $3.45 | $3.20 | 157.81 K | $114.66 M |
| 04/22/2025 | $2.95 | $3.24 (9.83%) | $3.29 | $2.95 | 136.20 K | $115.37 M |
| 04/21/2025 | $2.90 | $2.92 (0.69%) | $2.96 | $2.86 | 127.92 K | $103.98 M |
| 04/17/2025 | $2.94 | $2.91 (-1.02%) | $3.06 | $2.90 | 177.60 K | $103.62 M |
| 04/16/2025 | $2.95 | $2.93 (-0.68%) | $3.00 | $2.91 | 169.20 K | $104.33 M |
| 04/15/2025 | $3.02 | $2.95 (-2.32%) | $3.08 | $2.91 | 178.40 K | $105.04 M |
| 04/14/2025 | $3.15 | $3.04 (-3.49%) | $3.16 | $3.03 | 85.25 K | $108.25 M |
| 04/11/2025 | $3.19 | $3.10 (-2.82%) | $3.25 | $3.05 | 101.70 K | $110.38 M |
| 04/10/2025 | $3.33 | $3.22 (-3.3%) | $3.45 | $3.22 | 147.20 K | $114.66 M |
| 04/09/2025 | $3.12 | $3.51 (12.5%) | $3.67 | $3.02 | 337.51 K | $124.98 M |
| 04/08/2025 | $3.25 | $3.14 (-3.38%) | $3.37 | $3.07 | 226.90 K | $111.81 M |
| 04/07/2025 | $3.22 | $3.16 (-1.86%) | $3.49 | $3.13 | 286.00 K | $112.52 M |
| 04/04/2025 | $3.49 | $3.33 (-4.58%) | $3.56 | $3.19 | 371.91 K | $118.57 M |
| 04/03/2025 | $4.06 | $3.64 (-10.34%) | $4.15 | $3.60 | 416.44 K | $129.61 M |
| 04/02/2025 | $4.11 | $4.24 (3.16%) | $4.24 | $4.08 | 60.74 K | $150.98 M |
| 04/01/2025 | $4.15 | $4.16 (0.24%) | $4.22 | $4.10 | 91.31 K | $148.13 M |
| 03/31/2025 | $4.10 | $4.18 (1.95%) | $4.23 | $4.09 | 96.61 K | $148.84 M |
| 03/28/2025 | $4.24 | $4.15 (-2.12%) | $4.24 | $4.13 | 50.62 K | $147.77 M |
| 03/27/2025 | $4.13 | $4.23 (2.42%) | $4.25 | $4.11 | 96.03 K | $150.62 M |
| 03/26/2025 | $4.47 | $4.18 (-6.49%) | $4.47 | $4.13 | 123.42 K | $148.84 M |
| 03/25/2025 | $4.45 | $4.48 (0.67%) | $4.53 | $4.40 | 100.70 K | $159.52 M |
| 03/24/2025 | $4.35 | $4.47 (2.76%) | $4.49 | $4.32 | 128.03 K | $159.17 M |
| 03/21/2025 | $4.14 | $4.28 (3.38%) | $4.31 | $4.05 | 317.45 K | $152.40 M |
| 03/20/2025 | $4.12 | $4.16 (0.97%) | $4.22 | $4.09 | 85.73 K | $148.13 M |
| 03/19/2025 | $4.01 | $4.15 (3.49%) | $4.18 | $4.01 | 104.54 K | $147.77 M |
| 03/18/2025 | $4.01 | $4.00 (-0.25%) | $4.08 | $3.98 | 84.02 K | $142.43 M |
| 03/17/2025 | $4.01 | $4.02 (0.25%) | $4.15 | $3.95 | 194.10 K | $143.14 M |
| 03/14/2025 | $4.20 | $4.03 (-4.05%) | $4.21 | $4.02 | 130.34 K | $143.50 M |
| 03/13/2025 | $4.23 | $4.16 (-1.65%) | $4.35 | $4.13 | 142.30 K | $148.13 M |
| 03/12/2025 | $4.26 | $4.23 (-0.7%) | $4.44 | $4.19 | 124.30 K | $150.62 M |
| 03/11/2025 | $4.15 | $4.21 (1.45%) | $4.28 | $4.10 | 236.60 K | $149.91 M |
| 03/10/2025 | $4.20 | $4.13 (-1.67%) | $4.30 | $4.13 | 114.80 K | $147.06 M |
| 03/07/2025 | $4.42 | $4.27 (-3.39%) | $4.64 | $4.01 | 242.73 K | $152.05 M |
| 03/06/2025 | $4.18 | $4.15 (-0.72%) | $4.30 | $4.08 | 184.71 K | $147.77 M |
| 03/05/2025 | $4.34 | $4.17 (-3.92%) | $4.45 | $4.11 | 237.14 K | $148.49 M |
| 03/04/2025 | $4.49 | $4.34 (-3.34%) | $4.56 | $4.33 | 204.70 K | $154.54 M |
| 03/03/2025 | $4.81 | $4.59 (-4.57%) | $4.84 | $4.56 | 88.43 K | $163.44 M |
| 02/28/2025 | $4.72 | $4.81 (1.91%) | $5.04 | $4.64 | 102.73 K | $171.27 M |
| 02/27/2025 | $4.80 | $4.73 (-1.46%) | $4.93 | $4.70 | 98.70 K | $168.43 M |
| 02/26/2025 | $4.83 | $4.81 (-0.41%) | $4.92 | $4.76 | 90.20 K | $171.27 M |
| 02/25/2025 | $5.02 | $4.87 (-2.99%) | $5.24 | $4.85 | 390.72 K | $173.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
