Full House Resorts, Inc. (FLL) NASDAQ

2.42

+0.025(+1.05%)

Updated at April 23 01:52PM

Currency In USD

FLL Historical Return

If you invested $1000 in Full House Resorts, Inc. (FLL) 10 years ago, it would be worth $1,500 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $277.59, while $1000 invested 1 year ago would be worth $750. This corresponds to total returns of 50%, -72.24%, -25%, respectively, with annualized returns of 4.14%, -22.6%, -25%.

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
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
April 14, 2026	2.47	2.49	2.49	2.55	2.47	54,488
April 13, 2026	2.42	2.48	2.48	2.48	2.35	125,716
April 10, 2026	2.7	2.48	2.48	2.74	2.45	146,557
April 09, 2026	2.7	2.7	2.7	2.73	2.59	135,228
April 08, 2026	2.69	2.7	2.7	2.73	2.58	226,769
April 07, 2026	2.56	2.57	2.57	2.59	2.53	112,641
April 06, 2026	2.55	2.56	2.56	2.61	2.5	90,320
April 02, 2026	2.4	2.55	2.55	2.57	2.37	93,076
April 01, 2026	2.29	2.41	2.41	2.46	2.26	193,254
March 31, 2026	2.24	2.25	2.25	2.28	2.17	109,962
March 30, 2026	2.19	2.16	2.16	2.26	2.13	101,988
March 27, 2026	2.24	2.15	2.15	2.24	2.14	140,230
March 26, 2026	2.28	2.28	2.28	2.3	2.24	52,869
March 25, 2026	2.41	2.3	2.3	2.49	2.22	88,188
March 24, 2026	2.31	2.22	2.22	2.34	2.22	93,382
March 23, 2026	2.32	2.32	2.32	2.4	2.23	112,052
March 20, 2026	2.44	2.32	2.32	2.44	2.26	153,827
March 19, 2026	2.5	2.47	2.47	2.52	2.42	80,254
March 18, 2026	2.57	2.51	2.51	2.59	2.48	52,111
March 17, 2026	2.59	2.57	2.57	2.61	2.56	59,475
March 16, 2026	2.65	2.58	2.58	2.72	2.58	77,265
March 13, 2026	2.69	2.61	2.61	2.88	2.59	105,685
March 12, 2026	2.79	2.74	2.74	2.81	2.68	125,834
March 11, 2026	2.69	2.84	2.84	2.9	2.68	109,193
March 10, 2026	2.6	2.7	2.7	2.81	2.58	166,284
March 09, 2026	2.62	2.64	2.64	2.69	2.44	176,876
March 06, 2026	2.22	2.68	2.68	2.86	2.02	678,000
March 05, 2026	2.27	2.27	2.27	2.29	2.23	98,300
March 04, 2026	2.34	2.28	2.28	2.36	2.26	157,419
March 03, 2026	2.2	2.3	2.3	2.33	2.19	87,894
March 02, 2026	2.23	2.24	2.24	2.25	2.19	35,600
February 27, 2026	2.34	2.25	2.25	2.36	2.2	126,034
February 26, 2026	2.26	2.32	2.32	2.37	2.19	219,700
February 25, 2026	2.28	2.26	2.26	2.31	2.21	84,004
February 24, 2026	2.22	2.32	2.32	2.33	2.21	64,009
February 23, 2026	2.26	2.24	2.24	2.26	2.15	246,522
February 20, 2026	2.24	2.25	2.25	2.3	2.22	77,243
February 19, 2026	2.24	2.25	2.25	2.25	2.17	39,415
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	2.37	2.21	2.21	2.37	2.17	67,700
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	2.42	2.42	2.43	2.31	308,401
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	2.5	2.44	2.44	2.5	2.36	210,102