5 DAY PERFORMANCE
-2.21%
1 MONTH PERFORMANCE
-15.65%
3 MONTH PERFORMANCE
-5.56%
6 MONTH PERFORMANCE
-38.44%
YEAR-TO-DATE PERFORMANCE
-15.33%
1 YEAR PERFORMANCE
-59.07%
Full House Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.35 | $2.21 (-5.96%) | $2.35 | $2.17 | 66.04 K | $80.40 M |
| 02/13/2026 | $2.22 | $2.26 (1.8%) | $2.30 | $2.16 | 127.02 K | $81.48 M |
| 02/12/2026 | $2.37 | $2.21 (-6.75%) | $2.37 | $2.17 | 67.70 K | $79.68 M |
| 02/11/2026 | $2.38 | $2.28 (-4.2%) | $2.38 | $2.23 | 94.50 K | $82.21 M |
| 02/10/2026 | $2.34 | $2.36 (0.85%) | $2.48 | $2.34 | 91.50 K | $85.09 M |
| 02/09/2026 | $2.25 | $2.33 (3.56%) | $2.37 | $2.21 | 49.25 K | $84.01 M |
| 02/06/2026 | $2.25 | $2.24 (-0.44%) | $2.31 | $2.22 | 124.72 K | $80.76 M |
| 02/05/2026 | $2.34 | $2.18 (-6.84%) | $2.38 | $2.16 | 243.30 K | $78.60 M |
| 02/04/2026 | $2.42 | $2.35 (-2.89%) | $2.47 | $2.32 | 78.10 K | $84.73 M |
| 02/03/2026 | $2.35 | $2.42 (2.98%) | $2.43 | $2.31 | 308.40 K | $87.25 M |
| 02/02/2026 | $2.33 | $2.35 (0.86%) | $2.42 | $2.30 | 239.44 K | $84.73 M |
| 01/30/2026 | $2.38 | $2.32 (-2.52%) | $2.47 | $2.31 | 217.71 K | $83.65 M |
| 01/29/2026 | $2.46 | $2.39 (-2.85%) | $2.53 | $2.34 | 150.00 K | $86.17 M |
| 01/28/2026 | $2.43 | $2.42 (-0.41%) | $2.49 | $2.40 | 335.10 K | $87.25 M |
| 01/27/2026 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.36 | 210.10 K | $87.97 M |
| 01/26/2026 | $2.48 | $2.42 (-2.42%) | $2.59 | $2.41 | 58.24 K | $87.25 M |
| 01/23/2026 | $2.52 | $2.48 (-1.59%) | $2.53 | $2.40 | 130.93 K | $89.42 M |
| 01/22/2026 | $2.62 | $2.51 (-4.2%) | $2.62 | $2.48 | 76.44 K | $90.50 M |
| 01/21/2026 | $2.51 | $2.51 (0%) | $2.57 | $2.45 | 132.41 K | $90.50 M |
| 01/20/2026 | $2.56 | $2.51 (-1.95%) | $2.62 | $2.45 | 233.84 K | $90.50 M |
| 01/16/2026 | $2.54 | $2.62 (3.15%) | $2.67 | $2.50 | 146.64 K | $94.46 M |
| 01/15/2026 | $2.50 | $2.56 (2.4%) | $2.57 | $2.46 | 96.10 K | $92.30 M |
| 01/14/2026 | $2.40 | $2.52 (5%) | $2.56 | $2.40 | 103.62 K | $90.86 M |
| 01/13/2026 | $2.44 | $2.45 (0.41%) | $2.47 | $2.38 | 62.54 K | $88.33 M |
| 01/12/2026 | $2.52 | $2.45 (-2.78%) | $2.66 | $2.35 | 403.30 K | $88.33 M |
| 01/09/2026 | $2.57 | $2.52 (-1.95%) | $2.57 | $2.50 | 78.04 K | $90.86 M |
| 01/08/2026 | $2.54 | $2.55 (0.39%) | $2.62 | $2.53 | 54.11 K | $91.94 M |
| 01/07/2026 | $2.65 | $2.56 (-3.4%) | $2.65 | $2.53 | 88.40 K | $92.30 M |
| 01/06/2026 | $2.63 | $2.66 (1.14%) | $2.67 | $2.61 | 79.12 K | $95.91 M |
| 01/05/2026 | $2.53 | $2.62 (3.56%) | $2.69 | $2.53 | 130.10 K | $94.46 M |
| 01/02/2026 | $2.61 | $2.50 (-4.21%) | $2.62 | $2.50 | 230.54 K | $90.14 M |
| 12/31/2025 | $2.58 | $2.61 (1.16%) | $2.64 | $2.56 | 144.25 K | $94.10 M |
| 12/30/2025 | $2.66 | $2.60 (-2.26%) | $2.68 | $2.58 | 116.30 K | $93.74 M |
| 12/29/2025 | $2.67 | $2.66 (-0.37%) | $2.70 | $2.62 | 182.60 K | $95.91 M |
| 12/26/2025 | $2.62 | $2.69 (2.67%) | $2.71 | $2.59 | 207.12 K | $96.99 M |
| 12/24/2025 | $2.64 | $2.66 (0.76%) | $2.68 | $2.60 | 147.00 K | $95.91 M |
| 12/23/2025 | $2.73 | $2.64 (-3.3%) | $2.83 | $2.61 | 501.90 K | $95.19 M |
| 12/22/2025 | $2.91 | $2.69 (-7.56%) | $2.91 | $2.65 | 191.00 K | $96.99 M |
| 12/19/2025 | $3.01 | $2.88 (-4.32%) | $3.04 | $2.87 | 88.40 K | $103.84 M |
| 12/18/2025 | $3.05 | $3.01 (-1.31%) | $3.08 | $2.98 | 178.13 K | $108.53 M |
| 12/17/2025 | $3.02 | $3.03 (0.33%) | $3.18 | $3.00 | 149.50 K | $109.25 M |
| 12/16/2025 | $2.92 | $3.02 (3.42%) | $3.13 | $2.86 | 420.51 K | $108.89 M |
| 12/15/2025 | $3.08 | $2.88 (-6.49%) | $3.08 | $2.86 | 270.70 K | $103.84 M |
| 12/12/2025 | $2.90 | $3.08 (6.21%) | $3.25 | $2.90 | 345.12 K | $111.05 M |
| 12/11/2025 | $2.75 | $2.91 (5.82%) | $3.00 | $2.75 | 172.30 K | $104.92 M |
| 12/10/2025 | $2.65 | $2.83 (6.79%) | $2.91 | $2.61 | 187.51 K | $102.04 M |
| 12/09/2025 | $2.70 | $2.64 (-2.22%) | $2.74 | $2.64 | 107.03 K | $95.19 M |
| 12/08/2025 | $2.77 | $2.69 (-2.89%) | $2.77 | $2.67 | 60.11 K | $96.99 M |
| 12/05/2025 | $2.73 | $2.78 (1.83%) | $2.82 | $2.67 | 86.90 K | $100.23 M |
| 12/04/2025 | $2.77 | $2.71 (-2.17%) | $2.82 | $2.66 | 77.30 K | $97.71 M |
| 12/03/2025 | $2.80 | $2.78 (-0.71%) | $2.89 | $2.77 | 150.60 K | $100.23 M |
| 12/02/2025 | $2.74 | $2.86 (4.38%) | $2.89 | $2.72 | 170.40 K | $103.12 M |
| 12/01/2025 | $2.68 | $2.73 (1.87%) | $2.79 | $2.62 | 162.03 K | $98.43 M |
| 11/28/2025 | $2.63 | $2.69 (2.28%) | $2.74 | $2.63 | 82.70 K | $96.99 M |
| 11/26/2025 | $2.67 | $2.62 (-1.87%) | $2.68 | $2.60 | 70.90 K | $94.46 M |
| 11/25/2025 | $2.60 | $2.65 (1.92%) | $2.74 | $2.48 | 211.15 K | $95.55 M |
| 11/24/2025 | $2.51 | $2.58 (2.79%) | $2.60 | $2.46 | 136.50 K | $93.02 M |
| 11/21/2025 | $2.41 | $2.49 (3.32%) | $2.58 | $2.35 | 249.83 K | $89.78 M |
| 11/20/2025 | $2.37 | $2.42 (2.11%) | $2.55 | $2.35 | 159.30 K | $87.25 M |
| 11/19/2025 | $2.32 | $2.36 (1.72%) | $2.42 | $2.30 | 186.73 K | $85.09 M |
| 11/18/2025 | $2.29 | $2.34 (2.18%) | $2.43 | $2.26 | 233.90 K | $84.37 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.
