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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Full House Resorts, Inc. (FLL) NASDAQ