-
5 DAY PERFORMANCE
+9.69% -
1 MONTH PERFORMANCE
-0.40% -
3 MONTH PERFORMANCE
-2.16% -
6 MONTH PERFORMANCE
-2.16% -
YEAR-TO-DATE PERFORMANCE
-7.26% -
1 YEAR PERFORMANCE
-4.78%
Full House Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.82 | $4.97 (3.11%) | $5.11 | $4.79 | 260,415 | |
| 11/20/2024 | $4.69 | $4.78 (1.92%) | $4.85 | $4.64 | 222,494 | $167.03 M |
| 11/19/2024 | $4.65 | $4.70 (1.08%) | $4.81 | $4.58 | 182,374 | $164.24 M |
| 11/18/2024 | $4.60 | $4.65 (1.09%) | $4.73 | $4.52 | 176,407 | $162.49 M |
| 11/15/2024 | $4.70 | $4.54 (-3.4%) | $4.71 | $4.52 | 204,409 | $158.65 M |
| 11/14/2024 | $4.86 | $4.65 (-4.32%) | $4.89 | $4.63 | 156,815 | $162.49 M |
| 11/13/2024 | $4.93 | $4.83 (-2.03%) | $4.99 | $4.81 | 141,548 | $168.78 M |
| 11/12/2024 | $5.00 | $4.87 (-2.6%) | $5.10 | $4.85 | 190,417 | $170.18 M |
| 11/11/2024 | $5.09 | $5.02 (-1.38%) | $5.09 | $4.97 | 120,800 | $175.42 M |
| 11/08/2024 | $4.89 | $5.02 (2.66%) | $5.05 | $4.81 | 207,534 | $175.42 M |
| 11/07/2024 | $5.06 | $4.91 (-2.96%) | $5.48 | $4.88 | 234,700 | $171.58 M |
| 11/06/2024 | $5.39 | $5.34 (-0.93%) | $5.50 | $5.01 | 295,110 | $186.60 M |
| 11/05/2024 | $5.17 | $5.12 (-0.97%) | $5.35 | $5.02 | 110,901 | $178.91 M |
| 11/04/2024 | $5.13 | $5.19 (1.17%) | $5.32 | $5.10 | 85,400 | $181.36 M |
| 11/01/2024 | $5.14 | $5.13 (-0.19%) | $5.23 | $5.09 | 80,500 | $178.06 M |
| 10/31/2024 | $5.24 | $5.09 (-2.86%) | $5.28 | $5.09 | 49,439 | $176.67 M |
| 10/30/2024 | $5.04 | $5.20 (3.17%) | $5.32 | $5.04 | 106,112 | $180.49 M |
| 10/29/2024 | $4.96 | $5.05 (1.81%) | $5.05 | $4.96 | 71,021 | $175.29 M |
| 10/28/2024 | $5.01 | $5.00 (-0.2%) | $5.03 | $4.96 | 55,800 | $173.55 M |
| 10/25/2024 | $5.00 | $4.97 (-0.6%) | $5.06 | $4.96 | 74,400 | $172.51 M |
| 10/24/2024 | $4.99 | $4.99 (0%) | $5.03 | $4.93 | 42,240 | $173.20 M |
| 10/23/2024 | $4.95 | $4.98 (0.61%) | $5.01 | $4.90 | 48,937 | $172.86 M |
| 10/22/2024 | $4.98 | $4.97 (-0.2%) | $5.04 | $4.93 | 70,110 | $172.51 M |
| 10/21/2024 | $5.04 | $5.00 (-0.79%) | $5.05 | $4.96 | 66,231 | $173.55 M |
| 10/18/2024 | $5.01 | $5.03 (0.4%) | $5.03 | $4.97 | 60,200 | $174.59 M |
| 10/17/2024 | $5.03 | $5.01 (-0.4%) | $5.05 | $4.97 | 93,232 | $173.90 M |
| 10/16/2024 | $5.04 | $5.00 (-0.79%) | $5.05 | $4.97 | 83,210 | $173.55 M |
| 10/15/2024 | $4.97 | $4.99 (0.4%) | $5.02 | $4.96 | 50,300 | $173.20 M |
| 10/14/2024 | $4.96 | $4.98 (0.4%) | $5.02 | $4.93 | 69,800 | $172.86 M |
| 10/11/2024 | $5.04 | $4.99 (-0.99%) | $5.05 | $4.97 | 64,915 | $173.20 M |
| 10/10/2024 | $4.94 | $4.99 (1.01%) | $5.04 | $4.94 | 59,732 | $173.20 M |
| 10/09/2024 | $4.98 | $4.98 (0%) | $5.10 | $4.96 | 88,200 | $172.86 M |
| 10/08/2024 | $5.02 | $5.00 (-0.4%) | $5.03 | $4.97 | 25,421 | $173.55 M |
| 10/07/2024 | $4.98 | $5.00 (0.4%) | $5.07 | $4.96 | 51,236 | $173.55 M |
| 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 |