Full House Resorts, Inc. - FLL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.74	2.71	2.71	2.75	2.69	77,175
December 03, 2025	2.8	2.78	2.78	2.89	2.77	150,600
December 02, 2025	2.74	2.86	2.86	2.89	2.72	170,400
December 01, 2025	2.68	2.73	2.73	2.79	2.62	162,027
November 28, 2025	2.63	2.69	2.69	2.74	2.63	82,679
November 26, 2025	2.67	2.62	2.62	2.68	2.6	70,900
November 25, 2025	2.6	2.65	2.65	2.74	2.48	211,148
November 24, 2025	2.51	2.58	2.58	2.6	2.46	136,500
November 21, 2025	2.41	2.49	2.49	2.58	2.35	249,832
November 20, 2025	2.37	2.42	2.42	2.55	2.35	159,300
November 19, 2025	2.32	2.36	2.36	2.42	2.3	186,730
November 18, 2025	2.29	2.34	2.34	2.43	2.26	233,900
November 17, 2025	2.41	2.29	2.29	2.42	2.25	262,000
November 14, 2025	2.42	2.39	2.39	2.5	2.36	91,300
November 13, 2025	2.57	2.45	2.45	2.57	2.4	135,909
November 12, 2025	2.69	2.59	2.59	2.7	2.56	200,100
November 11, 2025	2.61	2.69	2.69	2.72	2.53	111,726
November 10, 2025	2.66	2.64	2.64	2.79	2.54	175,000
November 07, 2025	2.59	2.63	2.63	2.68	2.46	181,337
November 06, 2025	2.39	2.62	2.62	3.07	2.39	747,041
November 05, 2025	2.4	2.39	2.39	2.46	2.34	139,700
November 04, 2025	2.43	2.41	2.41	2.5	2.3	181,332
November 03, 2025	2.46	2.45	2.45	2.46	2.39	102,600
October 31, 2025	2.42	2.45	2.45	2.48	2.36	173,900
October 30, 2025	2.52	2.43	2.43	2.54	2.4	151,221
October 29, 2025	2.65	2.54	2.54	2.66	2.51	254,807
October 28, 2025	2.72	2.67	2.67	2.74	2.64	172,213
October 27, 2025	2.85	2.72	2.72	2.85	2.68	156,839
October 24, 2025	2.83	2.82	2.82	2.91	2.79	231,700
October 23, 2025	2.78	2.81	2.81	2.85	2.73	222,533
October 22, 2025	2.7	2.79	2.79	2.83	2.67	151,942
October 21, 2025	2.7	2.72	2.72	2.8	2.64	191,211
October 20, 2025	2.64	2.74	2.74	2.76	2.6	152,631
October 17, 2025	2.64	2.6	2.6	2.72	2.53	163,232
October 16, 2025	2.7	2.66	2.66	2.78	2.59	271,215
October 15, 2025	2.55	2.71	2.71	2.74	2.51	695,853
October 14, 2025	2.53	2.52	2.52	2.63	2.5	210,542
October 13, 2025	2.65	2.54	2.54	2.69	2.51	205,600
October 10, 2025	2.75	2.61	2.61	2.77	2.61	278,692
October 09, 2025	2.75	2.75	2.75	2.89	2.7	156,899
October 08, 2025	2.85	2.76	2.76	2.92	2.7	250,141
October 07, 2025	2.9	2.8	2.8	2.91	2.78	153,011
October 06, 2025	3.1	2.88	2.88	3.1	2.87	189,000
October 03, 2025	3.1	3.01	3.01	3.17	3	149,800
October 02, 2025	3.14	3.1	3.1	3.15	3.08	78,110
October 01, 2025	3.23	3.15	3.15	3.23	3.13	73,129
September 30, 2025	3.28	3.21	3.21	3.37	3.2	109,300
September 29, 2025	3.38	3.29	3.29	3.39	3.28	42,867
September 26, 2025	3.34	3.35	3.35	3.46	3.27	73,503
September 25, 2025	3.39	3.31	3.31	3.42	3.29	91,000
September 24, 2025	3.48	3.41	3.41	3.5	3.38	49,100
September 23, 2025	3.5	3.46	3.46	3.58	3.43	124,314
September 22, 2025	3.44	3.48	3.48	3.58	3.4	87,200
September 19, 2025	3.5	3.45	3.45	3.54	3.43	160,400
September 18, 2025	3.42	3.49	3.49	3.5	3.41	61,200
September 17, 2025	3.48	3.39	3.39	3.61	3.39	119,900
September 16, 2025	3.5	3.46	3.46	3.53	3.36	234,348
September 15, 2025	3.33	3.49	3.49	3.55	3.29	292,848
September 12, 2025	3.43	3.32	3.32	3.43	3.3	97,406
September 11, 2025	3.35	3.47	3.47	3.53	3.29	165,200

Full House Resorts, Inc. (FLL) NASDAQ