NASDAQ : FLL
Full House Resorts, Inc. — Price history
Consumer Discretionary · Resorts & Casinos · United States
Last price 0.827 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 30.30M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Full House Resorts, Inc. (FLL) closed at 0.7427 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.85 | 0.864 | 0.74 | 0.7427 | 185,303 | -10.19% |
| 2026-10-30 | 0.8 | 0.8272 | 0.75 | 0.827 | 269,751 | +3.35% |
| 2026-10-29 | 0.87 | 0.9476 | 0.8001 | 0.8002 | 166,936 | -6.46% |
| 2026-10-28 | 0.83 | 0.8662 | 0.79 | 0.8555 | 291,433 | +1.66% |
| 2026-10-27 | 0.86 | 0.861 | 0.79 | 0.8415 | 296,543 | -2.15% |
| 2026-10-26 | 0.87 | 0.9026 | 0.86 | 0.86 | 250,941 | -1.08% |
| 2026-10-23 | 0.94 | 1 | 0.7801 | 0.8694 | 879,353 | -10.37% |
| 2026-10-22 | 0.9755 | 1.19 | 0.8707 | 0.97 | 1,813,525 | +2.93% |
| 2026-10-21 | 1.02 | 1.09 | 0.92 | 0.9424 | 334,782 | -4.82% |
| 2026-10-20 | 0.99 | 1.08 | 0.99 | 0.9901 | 340,199 | +0.49% |
| 2026-10-19 | 1.1 | 1.1 | 0.9529 | 0.9853 | 320,920 | -9.61% |
| 2026-10-16 | 1.08 | 1.125 | 1.07 | 1.09 | 132,466 | +0.93% |
| 2026-10-15 | 1.03 | 1.11 | 1.03 | 1.08 | 244,373 | +4.85% |
| 2026-10-14 | 1.12 | 1.205 | 1.01 | 1.03 | 477,311 | -8.04% |
| 2026-10-13 | 1.18 | 1.18 | 1.115 | 1.12 | 211,221 | -5.08% |
| 2026-10-12 | 1.21 | 1.25 | 1.16 | 1.18 | 189,502 | -2.48% |
| 2026-10-09 | 1.23 | 1.29 | 1.195 | 1.21 | 222,788 | -0.82% |
| 2026-10-08 | 1.26 | 1.3 | 1.15 | 1.22 | 670,970 | -3.17% |
| 2026-10-07 | 1.34 | 1.385 | 1.25 | 1.26 | 248,158 | -7.35% |
| 2026-10-06 | 1.37 | 1.395 | 1.33 | 1.36 | 243,258 | -0.73% |
| 2026-10-05 | 1.39 | 1.42 | 1.345 | 1.37 | 196,583 | -1.44% |
| 2026-10-02 | 1.46 | 1.49 | 1.39 | 1.39 | 160,079 | -2.11% |
| 2026-10-01 | 1.41 | 1.48 | 1.355 | 1.42 | 260,451 | +0.00% |
| 2026-09-30 | 1.51 | 1.555 | 1.42 | 1.42 | 260,127 | -5.96% |
| 2026-09-29 | 1.6 | 1.66 | 1.504 | 1.51 | 295,589 | -5.63% |
| 2026-09-28 | 1.7 | 1.705 | 1.6 | 1.6 | 168,705 | -5.88% |
| 2026-09-25 | 1.8 | 1.81 | 1.68 | 1.7 | 197,009 | -2.86% |
| 2026-09-24 | 1.79 | 1.79 | 1.725 | 1.75 | 189,714 | -1.69% |
| 2026-09-23 | 1.88 | 1.88 | 1.78 | 1.78 | 195,878 | -7.77% |
| 2026-09-22 | 1.95 | 1.955 | 1.908 | 1.93 | 104,403 | -0.52% |
| 2026-09-21 | 1.89 | 1.96 | 1.885 | 1.94 | 135,268 | +2.11% |
| 2026-09-18 | 1.85 | 1.97 | 1.85 | 1.9 | 185,899 | +1.88% |
| 2026-09-17 | 1.76 | 1.87 | 1.752 | 1.865 | 227,573 | +9.06% |
| 2026-09-16 | 1.83 | 1.86 | 1.71 | 1.71 | 383,114 | -7.07% |
| 2026-09-15 | 1.97 | 2.03 | 1.81 | 1.84 | 339,073 | -7.54% |
| 2026-09-14 | 2.01 | 2.02 | 1.94 | 1.99 | 193,449 | -1.00% |
| 2026-09-11 | 2.05 | 2.1 | 2 | 2.01 | 173,331 | -1.71% |
| 2026-09-10 | 2.06 | 2.09 | 2 | 2.045 | 154,637 | -0.73% |
| 2026-09-09 | 2.01 | 2.08 | 2 | 2.06 | 144,626 | +2.49% |
| 2026-09-08 | 2.08 | 2.142 | 2.01 | 2.01 | 71,148 | -2.90% |
| 2026-09-04 | 2.1 | 2.1 | 2.04 | 2.07 | 66,606 | +0.98% |
| 2026-09-03 | 2 | 2.07 | 2 | 2.05 | 40,337 | +3.54% |
| 2026-09-02 | 2.08 | 2.15 | 1.98 | 1.98 | 124,152 | -4.35% |
| 2026-09-01 | 2.01 | 2.1 | 1.965 | 2.07 | 167,577 | +1.97% |
| 2026-08-31 | 2.05 | 2.09 | 2 | 2.03 | 133,046 | -1.46% |
| 2026-08-28 | 2.05 | 2.14 | 2.05 | 2.06 | 35,244 | +0.00% |
| 2026-08-27 | 2.15 | 2.185 | 2.05 | 2.06 | 182,334 | -5.50% |
| 2026-08-26 | 2.12 | 2.32 | 2.078 | 2.18 | 335,190 | +2.83% |
| 2026-08-25 | 2.17 | 2.17 | 2.09 | 2.12 | 74,293 | -0.93% |
| 2026-08-24 | 2.1 | 2.15 | 2.079 | 2.14 | 134,163 | +2.39% |
| 2026-08-21 | 2 | 2.145 | 2 | 2.09 | 186,753 | +6.09% |
| 2026-08-20 | 2.07 | 2.09 | 1.96 | 1.97 | 188,205 | -4.83% |
| 2026-08-19 | 2.145 | 2.19 | 2.07 | 2.07 | 125,445 | -0.96% |
| 2026-08-18 | 2.15 | 2.18 | 2.09 | 2.09 | 111,282 | -4.13% |
| 2026-08-17 | 2.23 | 2.26 | 2.17 | 2.18 | 182,131 | -2.24% |
| 2026-08-14 | 2.32 | 2.38 | 2.23 | 2.23 | 52,415 | -3.04% |
| 2026-08-13 | 2.3 | 2.38 | 2.255 | 2.3 | 65,098 | +0.88% |
| 2026-08-12 | 2.36 | 2.43 | 2.28 | 2.28 | 39,328 | -3.80% |
| 2026-08-11 | 2.49 | 2.577 | 2.36 | 2.37 | 37,697 | -4.05% |
| 2026-08-10 | 2.49 | 2.57 | 2.41 | 2.47 | 123,337 | +1.65% |
| 2026-08-07 | 2.19 | 2.46 | 2.14 | 2.43 | 267,672 | +10.96% |
| 2026-08-06 | 2.25 | 2.25 | 2.18 | 2.19 | 123,068 | -1.35% |
| 2026-08-05 | 2.27 | 2.31 | 2.19 | 2.22 | 66,985 | -2.63% |
| 2026-08-04 | 2.25 | 2.3 | 2.25 | 2.28 | 63,768 | -0.44% |
| 2026-08-03 | 2.22 | 2.34 | 2.22 | 2.29 | 84,028 | +3.62% |
| 2026-07-31 | 2.2 | 2.26 | 2.15 | 2.21 | 315,452 | +0.91% |
| 2026-07-30 | 2.3 | 2.35 | 2.18 | 2.19 | 100,231 | -4.78% |
| 2026-07-29 | 2.29 | 2.36 | 2.29 | 2.3 | 76,310 | -0.43% |
| 2026-07-28 | 2.31 | 2.35 | 2.26 | 2.31 | 135,833 | -0.86% |
| 2026-07-27 | 2.38 | 2.4 | 2.32 | 2.33 | 168,424 | +0.00% |
| 2026-07-24 | 2.39 | 2.426 | 2.31 | 2.33 | 67,585 | -2.51% |
| 2026-07-23 | 2.36 | 2.41 | 2.31 | 2.39 | 79,699 | +1.27% |
| 2026-07-22 | 2.404 | 2.465 | 2.35 | 2.36 | 128,960 | -2.88% |
| 2026-07-21 | 2.495 | 2.495 | 2.38 | 2.43 | 64,830 | +0.83% |
| 2026-07-20 | 2.42 | 2.442 | 2.38 | 2.41 | 85,460 | +0.42% |
| 2026-07-17 | 2.51 | 2.54 | 2.39 | 2.4 | 72,650 | -4.38% |
| 2026-07-16 | 2.52 | 2.55 | 2.48 | 2.51 | 40,386 | -0.79% |
| 2026-07-15 | 2.555 | 2.555 | 2.47 | 2.53 | 151,459 | +0.40% |
| 2026-07-14 | 2.59 | 2.59 | 2.52 | 2.52 | 64,215 | -2.33% |
| 2026-07-13 | 2.6 | 2.648 | 2.55 | 2.58 | 158,904 | -2.27% |
| 2026-07-10 | 2.68 | 2.725 | 2.64 | 2.64 | 61,381 | -1.86% |
| 2026-07-09 | 2.71 | 2.76 | 2.675 | 2.69 | 50,350 | +0.00% |
| 2026-07-08 | 2.6 | 2.73 | 2.6 | 2.69 | 84,938 | +1.13% |
| 2026-07-07 | 2.8 | 2.8 | 2.655 | 2.66 | 101,633 | -5.00% |
| 2026-07-06 | 2.78 | 2.92 | 2.705 | 2.8 | 283,034 | +0.36% |
| 2026-07-02 | 2.83 | 2.86 | 2.72 | 2.79 | 85,839 | -1.76% |
| 2026-07-01 | 2.78 | 2.875 | 2.77 | 2.84 | 73,454 | +1.79% |
| 2026-06-30 | 2.84 | 2.85 | 2.735 | 2.79 | 184,280 | -1.76% |
| 2026-06-29 | 2.8 | 2.92 | 2.8 | 2.84 | 105,711 | +1.79% |
| 2026-06-26 | 2.61 | 2.795 | 2.61 | 2.79 | 142,718 | +6.90% |
| 2026-06-25 | 2.71 | 2.72 | 2.6 | 2.61 | 197,962 | -4.04% |
| 2026-06-24 | 2.7 | 2.785 | 2.67 | 2.72 | 99,434 | +0.37% |
| 2026-06-23 | 2.66 | 2.765 | 2.655 | 2.71 | 142,300 | +0.00% |
| 2026-06-22 | 2.87 | 2.9 | 2.7 | 2.71 | 160,643 | -5.90% |
| 2026-06-18 | 2.83 | 2.92 | 2.824 | 2.88 | 140,499 | +1.77% |
| 2026-06-17 | 2.9 | 2.96 | 2.79 | 2.83 | 124,746 | -2.41% |
| 2026-06-16 | 3.04 | 3.05 | 2.89 | 2.9 | 269,076 | -4.61% |
| 2026-06-15 | 3.32 | 3.35 | 3 | 3.04 | 379,575 | -8.43% |
| 2026-06-12 | 2.94 | 3.37 | 2.88 | 3.32 | 744,016 | +14.48% |
| 2026-06-11 | 2.88 | 2.94 | 2.78 | 2.9 | 229,188 | +0.69% |
| 2026-06-10 | 2.44 | 2.895 | 2.44 | 2.88 | 636,951 | +18.03% |
| 2026-06-09 | 2.42 | 2.535 | 2.42 | 2.44 | 212,709 | +0.83% |
| 2026-06-08 | 2.5 | 2.515 | 2.42 | 2.42 | 97,137 | -1.22% |
| 2026-06-05 | 2.6 | 2.618 | 2.39 | 2.45 | 348,508 | -4.67% |
| 2026-06-04 | 2.49 | 2.615 | 2.48 | 2.57 | 196,578 | +4.05% |
| 2026-06-03 | 2.51 | 2.57 | 2.43 | 2.47 | 170,246 | -1.59% |
| 2026-06-02 | 2.58 | 2.595 | 2.455 | 2.51 | 235,894 | -2.33% |
| 2026-06-01 | 2.51 | 2.62 | 2.5 | 2.57 | 239,468 | +2.80% |
| 2026-05-29 | 2.68 | 2.705 | 2.49 | 2.5 | 231,773 | -6.72% |
| 2026-05-28 | 2.7 | 2.79 | 2.65 | 2.68 | 120,405 | -0.37% |
| 2026-05-27 | 2.61 | 2.75 | 2.61 | 2.69 | 120,875 | +4.26% |
| 2026-05-26 | 2.66 | 2.705 | 2.58 | 2.58 | 155,593 | -2.82% |
| 2026-05-22 | 2.805 | 2.815 | 2.57 | 2.655 | 524,787 | -5.52% |
| 2026-05-21 | 2.75 | 2.81 | 2.67 | 2.81 | 111,578 | +2.55% |
| 2026-05-20 | 2.78 | 2.78 | 2.65 | 2.74 | 176,579 | +0.74% |
| 2026-05-19 | 2.67 | 2.73 | 2.66 | 2.72 | 62,084 | -0.37% |
| 2026-05-18 | 2.67 | 2.87 | 2.63 | 2.73 | 48,386 | +2.25% |
| 2026-05-15 | 2.93 | 2.93 | 2.64 | 2.67 | 238,472 | -11.00% |
| 2026-05-14 | 2.91 | 3.025 | 2.91 | 3 | 212,280 | +2.39% |
| 2026-05-13 | 2.82 | 2.95 | 2.77 | 2.93 | 149,462 | +3.53% |