Full House Resorts, Inc. (FLL) NASDAQ

Currency In USD

FLL Historical Return

If you invested $1000 in Full House Resorts, Inc. (FLL) 10 years ago, it would be worth $1,340.1 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $305.2, while $1000 invested 1 year ago would be worth $564.1. This corresponds to total returns of 34.01%, -69.48%, -43.59%, respectively, with annualized returns of 2.97%, -21.12%, -43.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FLL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	2.68	2.64	2.64	2.73	2.64	61,381
July 09, 2026	2.71	2.69	2.69	2.76	2.68	50,350
July 08, 2026	2.6	2.69	2.69	2.73	2.6	84,938
July 07, 2026	2.8	2.66	2.66	2.8	2.66	101,633
July 06, 2026	2.78	2.8	2.8	2.92	2.71	283,034
July 02, 2026	2.83	2.79	2.79	2.86	2.72	85,839
July 01, 2026	2.78	2.84	2.84	2.88	2.77	73,454
June 30, 2026	2.84	2.79	2.79	2.85	2.74	184,280
June 29, 2026	2.8	2.84	2.84	2.92	2.8	105,711
June 26, 2026	2.61	2.79	2.79	2.8	2.61	142,714
June 25, 2026	2.71	2.61	2.61	2.72	2.6	197,962
June 24, 2026	2.7	2.72	2.72	2.79	2.67	99,419
June 23, 2026	2.66	2.71	2.71	2.77	2.66	142,200
June 22, 2026	2.87	2.71	2.71	2.9	2.7	160,642
June 18, 2026	2.83	2.88	2.88	2.92	2.82	140,499
June 17, 2026	2.9	2.83	2.83	2.96	2.79	124,746
June 16, 2026	3.04	2.9	2.9	3.05	2.89	269,076
June 15, 2026	3.32	3.04	3.04	3.35	3	379,554
June 12, 2026	2.94	3.32	3.32	3.37	2.88	744,009
June 11, 2026	2.86	2.9	2.9	2.94	2.78	226,934
June 10, 2026	2.44	2.88	2.88	2.9	2.44	636,830
June 09, 2026	2.42	2.44	2.44	2.54	2.42	212,709
June 08, 2026	2.5	2.42	2.42	2.52	2.42	97,136
June 05, 2026	2.6	2.45	2.45	2.6	2.39	0
June 04, 2026	2.49	2.57	2.57	2.62	2.48	196,578
June 03, 2026	2.51	2.47	2.47	2.57	2.43	170,093
June 02, 2026	2.58	2.51	2.51	2.6	2.46	235,894
June 01, 2026	2.51	2.57	2.57	2.62	2.5	239,458
May 29, 2026	2.68	2.5	2.5	2.7	2.49	231,769
May 28, 2026	2.7	2.68	2.68	2.78	2.65	120,105
May 27, 2026	2.61	2.69	2.69	2.75	2.61	120,875
May 26, 2026	2.66	2.58	2.58	2.71	2.58	155,593
May 22, 2026	2.81	2.66	2.66	2.82	2.57	524,786
May 21, 2026	2.75	2.81	2.81	2.81	2.67	111,578
May 20, 2026	2.78	2.74	2.74	2.78	2.65	176,579
May 19, 2026	2.67	2.72	2.72	2.73	2.66	62,084
May 18, 2026	2.67	2.73	2.73	2.87	2.63	48,386
May 15, 2026	2.93	2.67	2.67	2.93	2.64	238,472
May 14, 2026	2.91	3	3	3.03	2.91	212,280
May 13, 2026	2.78	2.93	2.93	2.95	2.77	149,238
May 12, 2026	2.91	2.83	2.83	3.02	2.8	254,812
May 11, 2026	2.93	2.93	2.93	3.06	2.89	194,591
May 08, 2026	2.63	2.97	2.97	3.02	2.47	490,438
May 07, 2026	2.47	2.56	2.56	2.65	2.47	197,132
May 06, 2026	2.52	2.52	2.52	2.61	2.5	145,745
May 05, 2026	2.54	2.51	2.51	2.6	2.43	119,592
May 04, 2026	2.56	2.51	2.51	2.57	2.35	240,232
May 01, 2026	2.44	2.54	2.54	2.61	2.43	153,750
April 30, 2026	2.43	2.42	2.42	2.44	2.4	27,305
April 29, 2026	2.41	2.42	2.42	2.44	2.37	28,821
April 28, 2026	2.42	2.4	2.4	2.44	2.36	221,700
April 27, 2026	2.5	2.42	2.42	2.5	2.39	58,053
April 24, 2026	2.46	2.49	2.49	2.52	2.38	57,940
April 23, 2026	2.43	2.47	2.47	2.49	2.4	91,937
April 22, 2026	2.47	2.39	2.39	2.5	2.36	119,051
April 21, 2026	2.69	2.46	2.46	2.69	2.46	86,443
April 20, 2026	2.63	2.69	2.69	2.81	2.63	497,040
April 17, 2026	2.43	2.61	2.61	2.63	2.4	183,315
April 16, 2026	2.45	2.39	2.39	2.45	2.36	69,529
April 15, 2026	2.52	2.46	2.46	2.54	2.46	76,248