-
5 DAY PERFORMANCE
-1.00% -
1 MONTH PERFORMANCE
-0.40% -
3 MONTH PERFORMANCE
-0.20% -
6 MONTH PERFORMANCE
-8.64% -
YEAR-TO-DATE PERFORMANCE
-7.45% -
1 YEAR PERFORMANCE
+23.94%
Full House Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.92 | $4.99 (1.42%) | $5.02 | $4.86 | 78,600 | $173.20 M |
| 10/03/2024 | $4.90 | $4.83 (-1.43%) | $4.92 | $4.80 | 75,600 | $167.65 M |
| 10/02/2024 | $4.85 | $4.94 (1.86%) | $4.96 | $4.80 | 68,000 | $171.47 M |
| 10/01/2024 | $5.04 | $4.87 (-3.37%) | $5.04 | $4.87 | 109,100 | $169.04 M |
| 09/30/2024 | $4.95 | $5.02 (1.41%) | $5.03 | $4.95 | 37,211 | $174.24 M |
| 09/27/2024 | $5.04 | $5.00 (-0.79%) | $5.11 | $4.98 | 53,300 | $173.55 M |
| 09/26/2024 | $4.80 | $4.95 (3.13%) | $5.01 | $4.75 | 125,000 | $171.81 M |
| 09/25/2024 | $4.80 | $4.74 (-1.25%) | $4.82 | $4.65 | 76,532 | $164.53 M |
| 09/24/2024 | $4.85 | $4.78 (-1.44%) | $4.90 | $4.76 | 166,600 | $165.91 M |
| 09/23/2024 | $4.95 | $4.86 (-1.82%) | $4.97 | $4.82 | 177,000 | $168.69 M |
| 09/20/2024 | $4.91 | $4.92 (0.2%) | $5.00 | $4.78 | 404,300 | $170.77 M |
| 09/19/2024 | $5.12 | $4.98 (-2.73%) | $5.15 | $4.92 | 155,642 | $172.86 M |
| 09/18/2024 | $5.06 | $4.98 (-1.58%) | $5.20 | $4.97 | 72,000 | $172.86 M |
| 09/17/2024 | $5.10 | $5.10 (0%) | $5.15 | $5.02 | 87,200 | $177.02 M |
| 09/16/2024 | $5.12 | $5.08 (-0.78%) | $5.17 | $4.97 | 66,700 | $176.33 M |
| 09/13/2024 | $4.98 | $5.08 (2.01%) | $5.14 | $4.95 | 63,009 | $176.33 M |
| 09/12/2024 | $5.00 | $4.91 (-1.8%) | $5.00 | $4.85 | 56,802 | $170.43 M |
| 09/11/2024 | $4.97 | $4.94 (-0.6%) | $4.99 | $4.87 | 30,634 | $171.47 M |
| 09/10/2024 | $4.89 | $5.01 (2.45%) | $5.04 | $4.89 | 31,000 | $173.90 M |
| 09/09/2024 | $4.94 | $4.98 (0.81%) | $5.01 | $4.92 | 47,757 | $172.86 M |
| 09/06/2024 | $5.01 | $4.92 (-1.8%) | $5.01 | $4.86 | 35,000 | $170.77 M |
| 09/05/2024 | $4.99 | $4.99 (0%) | $5.05 | $4.93 | 20,800 | $173.20 M |
| 09/04/2024 | $4.94 | $4.95 (0.2%) | $5.05 | $4.90 | 35,805 | $171.81 M |
| 09/03/2024 | $4.96 | $4.98 (0.4%) | $5.07 | $4.89 | 60,012 | $172.86 M |
| 08/30/2024 | $4.99 | $5.11 (2.4%) | $5.11 | $4.93 | 58,100 | $177.37 M |
| 08/29/2024 | $4.96 | $4.94 (-0.4%) | $5.03 | $4.86 | 71,700 | $171.47 M |
| 08/28/2024 | $4.95 | $4.88 (-1.41%) | $5.08 | $4.88 | 38,807 | $169.38 M |
| 08/27/2024 | $4.94 | $4.98 (0.81%) | $5.05 | $4.86 | 76,737 | $172.86 M |
| 08/26/2024 | $5.14 | $4.93 (-4.09%) | $5.14 | $4.86 | 113,433 | $171.12 M |
| 08/23/2024 | $5.01 | $5.07 (1.2%) | $5.15 | $4.93 | 68,200 | $175.98 M |
| 08/22/2024 | $5.03 | $4.93 (-1.99%) | $5.05 | $4.93 | 41,100 | $171.12 M |
| 08/21/2024 | $5.04 | $5.09 (0.99%) | $5.12 | $4.96 | 58,444 | $176.67 M |
| 08/20/2024 | $5.09 | $5.00 (-1.77%) | $5.09 | $4.93 | 89,000 | $173.55 M |
| 08/19/2024 | $5.07 | $5.08 (0.2%) | $5.18 | $5.05 | 35,100 | $176.33 M |
| 08/16/2024 | $4.99 | $5.08 (1.8%) | $5.09 | $4.98 | 50,623 | $176.33 M |
| 08/15/2024 | $5.16 | $5.00 (-3.1%) | $5.16 | $4.95 | 129,700 | $173.55 M |
| 08/14/2024 | $5.05 | $5.00 (-0.99%) | $5.06 | $4.94 | 288,100 | $173.55 M |
| 08/13/2024 | $4.97 | $5.07 (2.01%) | $5.17 | $4.96 | 81,300 | $175.98 M |
| 08/12/2024 | $5.02 | $4.97 (-1%) | $5.08 | $4.88 | 90,800 | $172.51 M |
| 08/09/2024 | $5.07 | $5.03 (-0.79%) | $5.15 | $5.01 | 28,644 | $174.59 M |
| 08/08/2024 | $5.01 | $5.16 (2.99%) | $5.20 | $4.93 | 61,200 | $179.10 M |
| 08/07/2024 | $5.16 | $4.94 (-4.26%) | $5.30 | $4.88 | 65,900 | $171.47 M |
| 08/06/2024 | $4.93 | $5.11 (3.65%) | $5.22 | $4.84 | 89,100 | $177.37 M |
| 08/05/2024 | $4.88 | $4.95 (1.43%) | $5.10 | $4.78 | 198,700 | $171.81 M |
| 08/02/2024 | $5.12 | $5.10 (-0.39%) | $5.42 | $5.05 | 91,122 | $176.41 M |
| 08/01/2024 | $5.59 | $5.38 (-3.76%) | $5.68 | $5.31 | 74,900 | $186.09 M |
| 07/31/2024 | $5.68 | $5.63 (-0.88%) | $5.75 | $5.56 | 102,625 | $194.74 M |
| 07/30/2024 | $5.69 | $5.66 (-0.53%) | $5.78 | $5.60 | 47,300 | $195.78 M |
| 07/29/2024 | $5.79 | $5.65 (-2.42%) | $5.79 | $5.65 | 43,200 | $195.43 M |
| 07/26/2024 | $5.76 | $5.79 (0.52%) | $5.90 | $5.74 | 56,420 | $200.28 M |
| 07/25/2024 | $5.38 | $5.62 (4.46%) | $5.69 | $5.30 | 118,427 | $194.40 M |
| 07/24/2024 | $5.35 | $5.33 (-0.37%) | $5.44 | $5.31 | 81,000 | $184.36 M |
| 07/23/2024 | $5.22 | $5.42 (3.83%) | $5.44 | $5.22 | 80,131 | $187.48 M |
| 07/22/2024 | $5.19 | $5.27 (1.54%) | $5.29 | $5.16 | 95,153 | $182.29 M |
| 07/19/2024 | $5.27 | $5.18 (-1.71%) | $5.35 | $5.16 | 50,139 | $179.18 M |
| 07/18/2024 | $5.31 | $5.26 (-0.94%) | $5.45 | $5.22 | 77,385 | $181.94 M |
| 07/17/2024 | $5.33 | $5.35 (0.38%) | $5.48 | $5.26 | 173,411 | $185.06 M |
| 07/16/2024 | $5.38 | $5.38 (0%) | $5.47 | $5.32 | 154,129 | $186.09 M |
| 07/15/2024 | $5.20 | $5.28 (1.54%) | $5.42 | $5.17 | 138,190 | $182.64 M |
| 07/12/2024 | $5.42 | $5.21 (-3.87%) | $5.43 | $5.10 | 135,734 | $180.21 M |
| 07/11/2024 | $5.00 | $5.30 (6%) | $5.36 | $4.98 | 223,269 | $183.33 M |
| 07/10/2024 | $5.09 | $4.98 (-2.16%) | $5.10 | $4.96 | 33,643 | $172.26 M |
| 07/09/2024 | $5.00 | $5.04 (0.8%) | $5.16 | $4.93 | 45,264 | $174.33 M |
| 07/08/2024 | $5.05 | $5.02 (-0.59%) | $5.08 | $4.98 | 50,573 | $173.64 M |
| 07/05/2024 | $4.98 | $4.98 (0%) | $5.01 | $4.76 | 157,601 | $172.26 M |