5 DAY PERFORMANCE
-8.07%
1 MONTH PERFORMANCE
-26.55%
3 MONTH PERFORMANCE
-39.47%
6 MONTH PERFORMANCE
-40.68%
YEAR-TO-DATE PERFORMANCE
-27.45%
1 YEAR PERFORMANCE
-40.68%
Full House Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $3.02 | $2.95 (-2.32%) | $3.08 | $2.91 | 178,370 | $103.15 M |
| 04/14/2025 | $3.15 | $3.04 (-3.49%) | $3.16 | $3.03 | 85,249 | $106.29 M |
| 04/11/2025 | $3.19 | $3.10 (-2.82%) | $3.25 | $3.05 | 101,700 | $108.39 M |
| 04/10/2025 | $3.33 | $3.22 (-3.3%) | $3.45 | $3.22 | 147,200 | $112.59 M |
| 04/09/2025 | $3.12 | $3.51 (12.5%) | $3.67 | $3.02 | 337,514 | $122.73 M |
| 04/08/2025 | $3.25 | $3.14 (-3.38%) | $3.37 | $3.07 | 226,900 | $109.79 M |
| 04/07/2025 | $3.22 | $3.16 (-1.86%) | $3.49 | $3.13 | 286,000 | $110.49 M |
| 04/04/2025 | $3.49 | $3.33 (-4.58%) | $3.56 | $3.19 | 371,906 | $116.43 M |
| 04/03/2025 | $4.06 | $3.64 (-10.34%) | $4.15 | $3.60 | 416,438 | $127.27 M |
| 04/02/2025 | $4.11 | $4.24 (3.16%) | $4.24 | $4.08 | 60,742 | $148.25 M |
| 04/01/2025 | $4.15 | $4.16 (0.24%) | $4.22 | $4.10 | 91,306 | $145.45 M |
| 03/31/2025 | $4.10 | $4.18 (1.95%) | $4.23 | $4.09 | 96,608 | $146.15 M |
| 03/28/2025 | $4.24 | $4.15 (-2.12%) | $4.24 | $4.13 | 50,624 | $145.10 M |
| 03/27/2025 | $4.13 | $4.23 (2.42%) | $4.25 | $4.11 | 96,027 | $147.90 M |
| 03/26/2025 | $4.47 | $4.18 (-6.49%) | $4.47 | $4.13 | 123,415 | $146.15 M |
| 03/25/2025 | $4.45 | $4.48 (0.67%) | $4.53 | $4.40 | 100,702 | $156.64 M |
| 03/24/2025 | $4.35 | $4.47 (2.76%) | $4.49 | $4.32 | 128,025 | $156.29 M |
| 03/21/2025 | $4.14 | $4.28 (3.38%) | $4.31 | $4.05 | 317,447 | $149.65 M |
| 03/20/2025 | $4.12 | $4.16 (0.97%) | $4.22 | $4.09 | 85,726 | $145.45 M |
| 03/19/2025 | $4.01 | $4.15 (3.49%) | $4.18 | $4.01 | 104,540 | $145.10 M |
| 03/18/2025 | $4.01 | $4.00 (-0.25%) | $4.08 | $3.98 | 84,018 | $139.86 M |
| 03/17/2025 | $4.01 | $4.02 (0.25%) | $4.15 | $3.95 | 194,100 | $140.56 M |
| 03/14/2025 | $4.20 | $4.03 (-4.05%) | $4.21 | $4.02 | 130,340 | $140.91 M |
| 03/13/2025 | $4.23 | $4.16 (-1.65%) | $4.35 | $4.13 | 142,298 | $145.45 M |
| 03/12/2025 | $4.26 | $4.23 (-0.7%) | $4.44 | $4.19 | 124,300 | $147.81 M |
| 03/11/2025 | $4.15 | $4.21 (1.45%) | $4.28 | $4.10 | 236,600 | $147.11 M |
| 03/10/2025 | $4.20 | $4.13 (-1.67%) | $4.30 | $4.13 | 114,800 | $144.40 M |
| 03/07/2025 | $4.42 | $4.27 (-3.39%) | $4.64 | $4.01 | 242,730 | $149.21 M |
| 03/06/2025 | $4.18 | $4.15 (-0.72%) | $4.30 | $4.08 | 184,714 | $145.02 M |
| 03/05/2025 | $4.34 | $4.17 (-3.92%) | $4.45 | $4.11 | 237,135 | $145.72 M |
| 03/04/2025 | $4.49 | $4.34 (-3.34%) | $4.56 | $4.33 | 204,700 | $151.66 M |
| 03/03/2025 | $4.81 | $4.59 (-4.57%) | $4.84 | $4.56 | 88,434 | $160.39 M |
| 02/28/2025 | $4.72 | $4.81 (1.91%) | $5.04 | $4.64 | 102,728 | $168.08 M |
| 02/27/2025 | $4.80 | $4.73 (-1.46%) | $4.93 | $4.70 | 98,700 | $165.29 M |
| 02/26/2025 | $4.83 | $4.81 (-0.41%) | $4.92 | $4.76 | 90,200 | $168.08 M |
| 02/25/2025 | $5.02 | $4.87 (-2.99%) | $5.24 | $4.85 | 390,724 | $170.18 M |
| 02/24/2025 | $5.38 | $5.04 (-6.32%) | $5.40 | $5.03 | 211,500 | $176.12 M |
| 02/21/2025 | $5.41 | $5.33 (-1.48%) | $5.53 | $5.20 | 151,330 | $186.25 M |
| 02/20/2025 | $5.32 | $5.36 (0.75%) | $5.37 | $5.28 | 102,100 | $187.30 M |
| 02/19/2025 | $5.35 | $5.35 (0%) | $5.38 | $5.30 | 75,300 | $186.95 M |
| 02/18/2025 | $5.45 | $5.40 (-0.92%) | $5.47 | $5.35 | 79,825 | $188.70 M |
| 02/14/2025 | $5.48 | $5.45 (-0.55%) | $5.56 | $5.35 | 122,326 | $190.44 M |
| 02/13/2025 | $5.46 | $5.42 (-0.73%) | $5.49 | $5.39 | 145,532 | $189.40 M |
| 02/12/2025 | $5.27 | $5.39 (2.28%) | $5.45 | $5.27 | 127,307 | $188.35 M |
| 02/11/2025 | $5.21 | $5.36 (2.88%) | $5.41 | $5.20 | 68,240 | $187.30 M |
| 02/10/2025 | $5.23 | $5.28 (0.96%) | $5.34 | $5.19 | 126,232 | $184.50 M |
| 02/07/2025 | $5.20 | $5.22 (0.38%) | $5.24 | $5.10 | 115,411 | $182.41 M |
| 02/06/2025 | $5.27 | $5.22 (-0.95%) | $5.46 | $5.15 | 145,900 | $182.41 M |
| 02/05/2025 | $5.39 | $5.28 (-2.04%) | $5.39 | $5.21 | 140,938 | $184.50 M |
| 02/04/2025 | $5.12 | $5.30 (3.52%) | $5.32 | $5.01 | 171,200 | $185.20 M |
| 02/03/2025 | $5.34 | $5.16 (-3.37%) | $5.34 | $5.12 | 182,700 | $180.31 M |
| 01/31/2025 | $5.33 | $5.37 (0.75%) | $5.59 | $5.30 | 229,700 | $187.65 M |
| 01/30/2025 | $5.14 | $5.33 (3.7%) | $5.37 | $5.12 | 166,900 | $186.25 M |
| 01/29/2025 | $5.01 | $5.15 (2.79%) | $5.28 | $5.01 | 171,742 | $179.96 M |
| 01/28/2025 | $4.76 | $5.00 (5.04%) | $5.05 | $4.75 | 165,905 | $174.72 M |
| 01/27/2025 | $4.69 | $4.76 (1.49%) | $4.89 | $4.55 | 266,200 | $166.33 M |
| 01/24/2025 | $4.61 | $4.77 (3.47%) | $4.79 | $4.41 | 379,100 | $166.68 M |
| 01/23/2025 | $4.50 | $4.59 (2%) | $4.60 | $4.47 | 99,300 | $160.39 M |
| 01/22/2025 | $4.71 | $4.58 (-2.76%) | $4.77 | $4.57 | 195,400 | $160.04 M |
| 01/21/2025 | $5.00 | $4.78 (-4.4%) | $5.03 | $4.76 | 114,600 | $167.03 M |
| 01/17/2025 | $4.92 | $4.96 (0.81%) | $5.01 | $4.90 | 156,000 | $173.32 M |
| 01/16/2025 | $4.88 | $4.88 (0%) | $4.93 | $4.85 | 92,600 | $170.53 M |
| 01/15/2025 | $4.80 | $4.89 (1.87%) | $4.92 | $4.72 | 182,500 | $170.88 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.
