Full House Resorts, Inc. (FLL) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.52

$0.03 (-1.18%)

Last update: 02:05 PM EST

Day's range

$2.51

$2.57

5 DAY PERFORMANCE

-3.82%

1 MONTH PERFORMANCE

-10.95%

3 MONTH PERFORMANCE

-3.45%

6 MONTH PERFORMANCE

-44.00%

YEAR-TO-DATE PERFORMANCE

-3.45%

1 YEAR PERFORMANCE

-44.74%

Full House Resorts, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
11/17/2025	$2.41	$2.29 (-4.98%)	$2.42	$2.25	262.00 K	$82.57 M
11/14/2025	$2.42	$2.39 (-1.24%)	$2.50	$2.36	91.30 K	$86.17 M
11/13/2025	$2.57	$2.45 (-4.67%)	$2.57	$2.40	135.91 K	$88.33 M
11/12/2025	$2.69	$2.59 (-3.72%)	$2.70	$2.56	200.10 K	$93.38 M
11/11/2025	$2.61	$2.69 (3.07%)	$2.72	$2.53	111.73 K	$96.99 M
11/10/2025	$2.66	$2.64 (-0.75%)	$2.79	$2.54	175.00 K	$95.19 M
11/07/2025	$2.59	$2.63 (1.54%)	$2.68	$2.46	181.40 K	$94.82 M
11/06/2025	$2.39	$2.62 (9.62%)	$3.07	$2.39	747.04 K	$94.46 M
11/05/2025	$2.40	$2.39 (-0.42%)	$2.46	$2.34	139.70 K	$86.17 M
11/04/2025	$2.43	$2.41 (-0.82%)	$2.50	$2.30	181.99 K	$86.89 M
11/03/2025	$2.46	$2.45 (-0.41%)	$2.46	$2.39	102.60 K	$88.33 M
10/31/2025	$2.42	$2.45 (1.24%)	$2.48	$2.36	173.90 K	$88.33 M
10/30/2025	$2.52	$2.43 (-3.57%)	$2.54	$2.40	151.22 K	$87.61 M
10/29/2025	$2.65	$2.54 (-4.15%)	$2.66	$2.51	254.81 K	$91.58 M
10/28/2025	$2.72	$2.67 (-1.84%)	$2.74	$2.64	172.21 K	$96.27 M
10/27/2025	$2.85	$2.72 (-4.56%)	$2.85	$2.68	156.84 K	$98.07 M
10/24/2025	$2.83	$2.82 (-0.35%)	$2.91	$2.79	231.70 K	$101.68 M
10/23/2025	$2.78	$2.81 (1.08%)	$2.85	$2.73	222.53 K	$101.31 M
10/22/2025	$2.70	$2.79 (3.33%)	$2.83	$2.67	151.94 K	$100.59 M
10/21/2025	$2.70	$2.72 (0.74%)	$2.80	$2.64	191.21 K	$98.07 M
10/20/2025	$2.64	$2.74 (3.79%)	$2.76	$2.60	152.63 K	$98.79 M
10/17/2025	$2.64	$2.60 (-1.52%)	$2.72	$2.53	163.23 K	$93.74 M
10/16/2025	$2.70	$2.66 (-1.48%)	$2.78	$2.59	271.22 K	$95.91 M
10/15/2025	$2.55	$2.71 (6.27%)	$2.74	$2.51	695.85 K	$97.71 M
10/14/2025	$2.53	$2.52 (-0.4%)	$2.63	$2.50	210.54 K	$90.86 M
10/13/2025	$2.65	$2.54 (-4.15%)	$2.69	$2.51	205.60 K	$91.58 M
10/10/2025	$2.75	$2.61 (-5.09%)	$2.77	$2.61	278.69 K	$94.10 M