Free Trial

Full House Resorts (FLL) Stock Chart & Stock Price History

→ Don’t expose yourself to stocks during the week (From DTI) (Ad)
Free FLL Stock Alerts
$5.22
+0.02 (+0.38%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Full House Resorts Stock Price Performance

5 Day
Performance
+1.56%
1 Month
Performance
+1.75%
3 Month
Performance
+5.24%
6 Month
Performance
+7.41%
Year-To-Date
Performance
-2.79%
1 Year
Performance
-35.32%
Receive FLL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Full House Resorts and its competitors with MarketBeat's FREE daily newsletter

Ad Awesomely, LLC
Automatic Income (from home)
Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…
Watch this short video

FLL Stock Chart for Sunday, May, 19, 2024

FLL Chart by TradingView

Full House Resorts Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.20$5.22
+0.48%		$5.34$5.1763,552 shs$180.82 million
05/16/2024$5.23$5.20
-0.67%		$5.25$5.11104,640 shs$179.96 million
05/15/2024$5.14$5.23
+1.75%		$5.30$5.1358,638 shs$181.17 million
05/14/2024$5.13$5.14
+0.19%		$5.17$5.0955,558 shs$178.05 million
05/13/2024$5.10$5.13
+0.59%		$5.23$4.99128,605 shs$177.70 million
05/10/2024$5.30$5.10
-3.77%		$5.27$5.03167,059 shs$176.41 million
05/09/2024$5.00$5.30
+6.00%		$5.32$4.91250,441 shs$183.33 million
05/08/2024$5.00$5.00$5.08$4.89117,676 shs$172.95 million
05/07/2024$5.05$5.00
-0.99%		$5.13$4.98112,521 shs$172.95 million
05/06/2024$4.99$5.05
+1.20%		$5.12$4.98100,761 shs$174.68 million
05/03/2024$5.06$4.99
-1.38%		$5.24$4.9555,665 shs$172.60 million
05/02/2024$4.92$5.06
+2.85%		$5.21$4.99139,683 shs$175.03 million
05/01/2024$5.10$4.92
-3.53%		$5.18$4.90378,069 shs$170.18 million
04/30/2024$5.34$5.10
-4.49%		$5.30$5.03152,691 shs$176.41 million
04/29/2024$5.38$5.34
-0.74%		$5.45$5.3131,776 shs$184.71 million
04/26/2024$5.20$5.38
+3.46%		$5.53$5.1961,369 shs$186.09 million
04/25/2024$5.28$5.20
-1.52%		$5.25$5.0949,890 shs$179.87 million
04/24/2024$5.37$5.28
-1.68%		$5.42$5.2247,219 shs$182.64 million
04/23/2024$5.13$5.37
+4.68%		$5.46$5.1451,555 shs$185.75 million
04/22/2024$5.13$5.13$5.22$5.0647,417 shs$177.45 million
04/19/2024$5.01$5.13
+2.40%		$5.14$4.9652,383 shs$177.45 million
04/18/2024$4.97$5.01
+0.80%		$5.15$4.9571,639 shs$173.30 million
04/17/2024$4.99$4.97
-0.40%		$5.04$4.9330,391 shs$171.91 million
04/16/2024$4.99$4.99$5.08$4.8737,839 shs$172.60 million
04/15/2024$5.16$4.99
-3.29%		$5.21$4.9274,070 shs$172.60 million
04/12/2024$5.17$5.16
-0.19%		$5.18$5.1035,132 shs$178.48 million
04/11/2024$5.17$5.17$5.29$5.1182,837 shs$178.83 million
04/10/2024$5.34$5.17
-3.18%		$5.33$5.0684,025 shs$178.83 million
04/09/2024$5.36$5.34
-0.37%		$5.47$5.3223,579 shs$184.71 million
04/08/2024$5.44$5.36
-1.47%		$5.62$5.2991,745 shs$185.40 million
04/05/2024$5.29$5.44
+2.84%		$5.46$5.1837,055 shs$188.17 million
04/04/2024$5.30$5.29
-0.19%		$5.47$5.2053,037 shs$182.98 million
04/03/2024$5.26$5.30
+0.76%		$5.37$5.1748,499 shs$183.33 million
04/02/2024$5.54$5.26
-5.05%		$5.47$5.1572,613 shs$181.94 million
04/01/2024$5.57$5.54
-0.54%		$5.72$5.4372,238 shs$191.63 million
03/29/2024$5.57$5.57$5.94$5.53103,186 shs$192.67 million
03/28/2024$5.79$5.57
-3.80%		$5.94$5.53103,186 shs$192.67 million
03/27/2024$5.66$5.79
+2.30%		$5.79$5.6092,874 shs$200.28 million
03/26/2024$5.49$5.66
+3.10%		$5.70$5.4584,438 shs$195.78 million
03/25/2024$5.08$5.49
+8.07%		$5.52$5.06102,382 shs$189.90 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$4.99$5.08
+1.80%		$5.12$4.98167,435 shs$175.72 million
03/21/2024$4.74$4.99
+5.27%		$5.11$4.78294,337 shs$172.60 million
03/20/2024$4.69$4.74
+1.07%		$4.81$4.6578,265 shs$163.96 million
03/19/2024$4.68$4.69
+0.21%		$4.78$4.6341,645 shs$162.23 million
03/18/2024$4.82$4.68
-2.90%		$4.93$4.6649,064 shs$161.88 million
03/15/2024$4.65$4.82
+3.66%		$4.84$4.51189,479 shs$166.72 million
03/14/2024$4.74$4.65
-1.90%		$4.77$4.5599,130 shs$160.84 million
03/13/2024$4.93$4.74
-3.85%		$4.99$4.7095,937 shs$163.96 million
03/12/2024$4.98$4.93
-1.00%		$5.16$4.9267,099 shs$170.53 million
03/11/2024$5.00$4.98
-0.40%		$5.09$4.8979,696 shs$172.26 million
03/08/2024$5.12$5.00
-2.34%		$5.34$4.9259,503 shs$172.95 million
03/07/2024$5.14$5.12
-0.39%		$5.24$4.9559,994 shs$177.10 million
03/06/2024$4.89$5.14
+5.11%		$5.31$4.76191,420 shs$177.79 million
03/05/2024$5.12$4.89
-4.49%		$5.16$4.8550,989 shs$169.15 million
03/04/2024$5.35$5.12
-4.30%		$5.46$5.0552,923 shs$177.10 million
03/01/2024$5.13$5.35
+4.29%		$5.44$5.0296,506 shs$185.06 million
02/29/2024$5.05$5.13
+1.58%		$5.26$5.0160,203 shs$177.45 million
02/28/2024$5.14$5.05
-1.75%		$5.07$4.9567,760 shs$174.68 million
02/27/2024$4.90$5.14
+4.90%		$5.18$4.9454,212 shs$177.79 million
02/26/2024$4.84$4.90
+1.24%		$4.98$4.7851,325 shs$169.49 million
02/23/2024$4.76$4.84
+1.68%		$4.89$4.7436,243 shs$167.42 million
02/22/2024$4.73$4.76
+0.63%		$4.88$4.65104,844 shs$164.65 million
02/21/2024$4.63$4.73
+2.16%		$4.84$4.5579,505 shs$163.61 million
02/20/2024$4.96$4.63
-6.65%		$4.88$4.6079,468 shs$160.15 million
02/19/2024$4.96$4.96$5.14$4.9257,800 shs$171.57 million

Related Companies:
This page (NASDAQ:FLL) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media