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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.24	2.25	2.25	2.3	2.22	77,243
February 19, 2026	2.25	2.25	2.25	2.25	2.17	39,168
February 18, 2026	2.2	2.25	2.25	2.35	2.19	79,200
February 17, 2026	2.35	2.21	2.21	2.35	2.17	66,044
February 13, 2026	2.22	2.26	2.26	2.3	2.16	127,019
February 12, 2026	2.31	2.21	2.21	2.37	2.17	67,253
February 11, 2026	2.38	2.28	2.28	2.38	2.23	94,500
February 10, 2026	2.34	2.36	2.36	2.48	2.34	91,500
February 09, 2026	2.25	2.33	2.33	2.37	2.21	49,246
February 06, 2026	2.25	2.24	2.24	2.31	2.22	124,721
February 05, 2026	2.34	2.18	2.18	2.38	2.16	243,300
February 04, 2026	2.42	2.35	2.35	2.47	2.32	78,100
February 03, 2026	2.35	2.43	2.43	2.43	2.32	305,211
February 02, 2026	2.33	2.35	2.35	2.42	2.3	239,440
January 30, 2026	2.38	2.32	2.32	2.47	2.31	217,710
January 29, 2026	2.46	2.39	2.39	2.53	2.34	150,000
January 28, 2026	2.43	2.42	2.42	2.49	2.4	335,100
January 27, 2026	2.39	2.44	2.44	2.5	2.36	209,996
January 26, 2026	2.48	2.42	2.42	2.59	2.41	58,239
January 23, 2026	2.52	2.48	2.48	2.53	2.4	130,932
January 22, 2026	2.62	2.51	2.51	2.62	2.48	76,442
January 21, 2026	2.51	2.51	2.51	2.57	2.45	132,413
January 20, 2026	2.56	2.51	2.51	2.62	2.45	233,843
January 16, 2026	2.54	2.62	2.62	2.67	2.5	146,640
January 15, 2026	2.5	2.56	2.56	2.57	2.46	96,100
January 14, 2026	2.4	2.52	2.52	2.56	2.4	103,620
January 13, 2026	2.44	2.45	2.45	2.47	2.38	62,540
January 12, 2026	2.52	2.45	2.45	2.66	2.35	403,300
January 09, 2026	2.57	2.52	2.52	2.57	2.5	78,035
January 08, 2026	2.54	2.55	2.55	2.62	2.53	54,107
January 07, 2026	2.65	2.56	2.56	2.65	2.53	88,399
January 06, 2026	2.63	2.66	2.66	2.67	2.61	79,124
January 05, 2026	2.53	2.62	2.62	2.69	2.53	130,100
January 02, 2026	2.61	2.5	2.5	2.62	2.5	230,536
December 31, 2025	2.6	2.61	2.61	2.64	2.56	141,355
December 30, 2025	2.66	2.6	2.6	2.68	2.58	116,300
December 29, 2025	2.67	2.66	2.66	2.7	2.62	182,600
December 26, 2025	2.62	2.69	2.69	2.71	2.59	207,120
December 24, 2025	2.64	2.66	2.66	2.68	2.6	147,000
December 23, 2025	2.68	2.64	2.64	2.83	2.61	501,823
December 22, 2025	2.91	2.69	2.69	2.91	2.65	191,000
December 19, 2025	3.01	2.88	2.88	3.04	2.87	88,400
December 18, 2025	3.05	3.01	3.01	3.08	2.98	178,126
December 17, 2025	3.02	3.03	3.03	3.18	3	149,500
December 16, 2025	2.92	3.02	3.02	3.13	2.86	420,511
December 15, 2025	3.08	2.88	2.88	3.08	2.86	270,700
December 12, 2025	2.9	3.08	3.08	3.25	2.9	345,117
December 11, 2025	2.75	2.91	2.91	3	2.75	172,300
December 10, 2025	2.65	2.83	2.83	2.91	2.61	187,510
December 09, 2025	2.7	2.64	2.64	2.74	2.64	107,032
December 08, 2025	2.77	2.69	2.69	2.77	2.67	60,111
December 05, 2025	2.73	2.78	2.78	2.82	2.67	86,900
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

Full House Resorts, Inc. (FLL) NASDAQ