Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Full House Resorts (FLL) Historical Prices

FLL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.800.830.750.830.83+3.38%269,7511.19
Oct 29, 20260.870.950.800.800.80-6.43%165,9350.74
Oct 28, 20260.830.870.790.860.86+1.66%291,4321.29
Oct 27, 20260.860.860.790.840.84-2.21%296,5401.33
Oct 26, 20260.870.900.860.860.86-1.04%250,9411.14
Oct 23, 20260.941.000.780.870.87-10.41%879,3454.23
Oct 22, 20260.981.190.870.970.97+2.97%1,783,5199.79
Oct 21, 20261.021.090.920.940.94-4.85%334,7821.88
Oct 20, 20260.991.080.990.990.99+0.51%340,1991.96
Oct 19, 20261.101.100.950.990.99-9.63%320,9191.88
Oct 16, 20261.081.131.071.091.09+0.93%132,4640.78
Oct 15, 20261.031.111.031.081.08+4.85%244,3731.46
Oct 14, 20261.121.211.011.031.03-8.04%477,3112.97
Oct 13, 20261.181.181.121.121.12-5.08%211,2211.34
Oct 12, 20261.211.251.161.181.18-2.48%189,5021.20
Oct 09, 20261.231.291.201.211.21-0.82%222,7881.44
Oct 08, 20261.261.301.151.221.22-3.17%670,9704.57
Oct 07, 20261.341.391.251.261.26-7.35%248,1581.73
Oct 06, 20261.371.401.331.361.36-0.73%243,2581.73
Oct 05, 20261.391.421.351.371.37-1.44%196,5781.41
Oct 02, 20261.461.491.391.391.39-2.11%160,0791.16
Oct 01, 20261.411.481.361.421.42+0.00%260,4481.88
Sep 30, 20261.511.561.421.421.42-5.96%260,1271.94
Sep 29, 20261.601.661.501.511.51-5.63%295,5892.26
Sep 28, 20261.701.711.601.601.60-5.88%168,7051.30
Sep 25, 20261.801.811.681.701.70-2.86%197,0091.52
Sep 24, 20261.791.791.731.751.75-1.69%189,7141.48
Sep 23, 20261.881.881.781.781.78-7.77%195,8781.54
Sep 22, 20261.951.961.911.931.93-0.52%104,4030.81
Sep 21, 20261.891.961.891.941.94+2.11%135,2681.06
Sep 18, 20261.851.971.851.901.90+1.88%185,8991.46
Sep 17, 20261.761.871.751.871.87+9.06%227,5731.80
Sep 16, 20261.831.861.711.711.71-7.07%383,1143.13
Sep 15, 20261.972.031.811.841.84-7.54%339,0732.85
Sep 14, 20262.012.021.941.991.99-1.00%193,4491.61
Sep 11, 20262.052.102.002.012.01-1.71%173,3311.40
Sep 10, 20262.062.092.002.052.05-0.73%154,6371.16
Sep 09, 20262.012.082.002.062.06+2.49%144,6261.08
Sep 08, 20262.082.142.012.012.01-2.90%71,1480.50
Sep 07, 20262.102.102.042.072.07+0.00%00.00
Sep 04, 20262.102.102.042.072.07+0.98%66,6060.45
Sep 03, 20262.002.072.002.052.05+3.54%40,3260.27
Sep 02, 20262.082.151.981.981.98-4.35%124,1520.81
Sep 01, 20262.012.101.972.072.07+1.97%167,5761.09
Aug 31, 20262.052.092.002.032.03-1.46%133,0460.86
Aug 28, 20262.052.142.052.062.06+0.00%35,2430.22
Aug 27, 20262.152.192.052.062.06-5.50%182,3341.15
Aug 26, 20262.122.322.082.182.18+2.83%335,1902.16
Aug 25, 20262.172.172.092.122.12-0.93%74,2920.48
Aug 24, 20262.102.152.082.142.14+2.39%134,1630.86