Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Full House Resorts, Inc. - Common Stock (NQ: FLL )

5.450 +0.030 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 5.480 5.560 5.350 5.450 122,326 +0.03(+0.55%)
Feb 13, 2025 5.460 5.490 5.390 5.420 145,502 +0.03(+0.56%)
Feb 12, 2025 5.270 5.445 5.270 5.390 127,307 +0.03(+0.56%)
Feb 11, 2025 5.210 5.405 5.200 5.360 68,240 +0.08(+1.52%)
Feb 10, 2025 5.230 5.340 5.190 5.280 126,232 +0.06(+1.15%)
Feb 07, 2025 5.200 5.240 5.100 5.220 115,411 +0.00(+0.00%)
Feb 06, 2025 5.270 5.460 5.150 5.220 145,897 -0.06(-1.14%)
Feb 05, 2025 5.390 5.390 5.210 5.280 140,938 -0.02(-0.38%)
Feb 04, 2025 5.120 5.320 5.010 5.300 171,158 +0.14(+2.71%)
Feb 03, 2025 5.340 5.340 5.120 5.160 182,696 -0.21(-3.91%)
Jan 31, 2025 5.330 5.590 5.300 5.370 229,691 +0.04(+0.75%)
Jan 30, 2025 5.140 5.365 5.120 5.330 166,871 +0.18(+3.50%)
Jan 29, 2025 5.010 5.280 5.010 5.150 171,741 +0.15(+3.00%)
Jan 28, 2025 4.760 5.050 4.750 5.000 165,901 +0.24(+5.04%)
Jan 27, 2025 4.690 4.890 4.550 4.760 266,173 -0.01(-0.21%)
Jan 24, 2025 4.610 4.790 4.405 4.770 379,069 +0.18(+3.92%)
Jan 23, 2025 4.500 4.600 4.475 4.590 99,291 +0.01(+0.22%)
Jan 22, 2025 4.710 4.770 4.570 4.580 195,375 -0.20(-4.18%)
Jan 21, 2025 5.000 5.030 4.755 4.780 114,572 -0.18(-3.63%)
Jan 17, 2025 4.920 5.010 4.897 4.960 155,996 +0.08(+1.64%)
Jan 16, 2025 4.880 4.930 4.850 4.880 92,561 -0.01(-0.20%)
Jan 15, 2025 4.800 4.920 4.720 4.890 182,467 +0.19(+4.04%)
Jan 14, 2025 4.550 4.760 4.550 4.700 182,817 +0.19(+4.21%)
Jan 13, 2025 4.510 4.610 4.450 4.510 150,577 -0.05(-1.10%)
Jan 10, 2025 4.510 4.640 4.450 4.560 154,931 -0.04(-0.87%)
Jan 08, 2025 4.620 4.630 4.420 4.600 155,167 +0.00(+0.00%)
Jan 07, 2025 4.980 5.011 4.520 4.600 181,196 -0.35(-6.98%)
Jan 06, 2025 4.820 5.000 4.820 4.945 277,596 +0.14(+2.81%)
Jan 03, 2025 4.620 5.000 4.460 4.810 331,476 +0.19(+4.11%)
Jan 02, 2025 4.150 4.680 4.150 4.620 382,312 +0.54(+13.24%)
Dec 31, 2024 4.080 0 +0.05(+1.24%)
Dec 30, 2024 3.930 4.075 3.870 4.030 145,489 +0.10(+2.54%)
Dec 27, 2024 3.920 3.960 3.850 3.930 174,808 -0.02(-0.51%)
Dec 26, 2024 3.950 3.980 3.910 3.950 108,331 -0.03(-0.75%)
Dec 24, 2024 3.920 4.000 3.770 3.980 122,746 +0.06(+1.53%)
Dec 23, 2024 4.100 4.100 3.920 3.920 183,830 -0.18(-4.39%)
Dec 20, 2024 4.000 4.170 3.980 4.100 377,377 +0.05(+1.23%)
Dec 19, 2024 4.130 4.295 4.000 4.050 293,571 -0.05(-1.22%)
Dec 18, 2024 4.180 4.270 4.070 4.100 667,737 -0.10(-2.38%)
Dec 17, 2024 4.320 4.320 4.147 4.200 460,866 -0.14(-3.23%)
Dec 16, 2024 4.400 4.470 4.300 4.340 262,636 -0.06(-1.36%)
Dec 13, 2024 4.400 4.440 4.360 4.400 202,321 -0.02(-0.45%)
Dec 12, 2024 4.460 4.510 4.400 4.420 162,376 -0.02(-0.45%)
Dec 11, 2024 4.590 4.590 4.400 4.440 242,778 -0.09(-1.99%)
Dec 10, 2024 4.490 4.630 4.430 4.530 99,406 +0.06(+1.34%)
Dec 09, 2024 4.530 4.590 4.460 4.470 153,631 -0.04(-0.89%)
Dec 06, 2024 4.510 4.540 4.455 4.510 104,406 +0.02(+0.45%)
Dec 05, 2024 4.500 4.520 4.470 4.490 85,464 -0.03(-0.66%)
Dec 04, 2024 4.500 4.580 4.460 4.520 150,965 +0.00(+0.00%)
Dec 03, 2024 4.630 4.643 4.450 4.520 322,940 -0.09(-1.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.