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 $526.91 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $78.32, while $1000 invested 1 year ago would be worth $308.3. This corresponds to total returns of -47.31%, -92.17%, -69.17%, respectively, with annualized returns of -6.2%, -39.91%, -69.17%.

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
October 23, 2026	0.94	0.87	0.87	1	0.78	879,345
October 22, 2026	0.98	0.97	0.97	1.19	0.87	1.78M
October 21, 2026	1.02	0.94	0.94	1.09	0.92	334,692
October 20, 2026	0.99	0.99	0.99	1.08	0.99	340,198
October 19, 2026	1.1	0.99	0.99	1.1	0.95	320,919
October 16, 2026	1.08	1.09	1.09	1.13	1.07	132,464
October 15, 2026	1.03	1.08	1.08	1.11	1.03	244,347
October 14, 2026	1.12	1.03	1.03	1.21	1.01	477,308
October 13, 2026	1.18	1.12	1.12	1.18	1.12	210,476
October 12, 2026	1.21	1.18	1.18	1.25	1.16	189,502
October 09, 2026	1.23	1.21	1.21	1.29	1.2	222,787
October 08, 2026	1.26	1.22	1.22	1.3	1.15	670,635
October 07, 2026	1.34	1.26	1.26	1.39	1.26	248,132
October 06, 2026	1.37	1.36	1.36	1.4	1.33	243,257
October 05, 2026	1.39	1.37	1.37	1.42	1.35	196,578
October 02, 2026	1.46	1.39	1.39	1.49	1.39	160,078
October 01, 2026	1.41	1.42	1.42	1.48	1.36	260,448
September 30, 2026	1.51	1.42	1.42	1.56	1.42	259,176
September 29, 2026	1.6	1.51	1.51	1.66	1.5	295,488
September 28, 2026	1.7	1.6	1.6	1.71	1.6	168,704
September 25, 2026	1.81	1.7	1.7	1.81	1.69	197,009
September 24, 2026	1.79	1.75	1.75	1.79	1.73	189,714
September 23, 2026	1.88	1.78	1.78	1.88	1.78	195,876
September 22, 2026	1.93	1.93	1.93	1.96	1.91	104,402
September 21, 2026	1.89	1.94	1.94	1.96	1.89	135,267
September 18, 2026	1.85	1.9	1.9	1.97	1.85	185,899
September 17, 2026	1.76	1.87	1.87	1.87	1.75	227,573
September 16, 2026	1.83	1.71	1.71	1.86	1.71	383,114
September 15, 2026	1.97	1.84	1.84	2.03	1.81	339,030
September 11, 2026	2.04	2.01	2.01	2.05	2	173,324
September 10, 2026	2.06	2.05	2.05	2.09	2	154,636
September 09, 2026	2.01	2.06	2.06	2.08	2	144,626
September 08, 2026	2.08	2.01	2.01	2.14	2.01	71,148
September 04, 2026	2.1	2.07	2.07	2.1	2.04	66,593
September 03, 2026	2	2.05	2.05	2.07	2	40,326
September 02, 2026	2.08	1.98	1.98	2.15	1.98	124,140
September 01, 2026	2.01	2.07	2.07	2.1	1.97	167,576
August 31, 2026	2.05	2.03	2.03	2.09	2	133,045
August 28, 2026	2.05	2.06	2.06	2.14	2.05	35,243
August 27, 2026	2.15	2.06	2.06	2.19	2.05	182,332
August 26, 2026	2.12	2.18	2.18	2.32	2.08	335,190
August 25, 2026	2.17	2.12	2.12	2.17	2.09	74,292
August 24, 2026	2.1	2.14	2.14	2.15	2.08	134,088
August 21, 2026	2	2.09	2.09	2.15	2	186,752
August 20, 2026	2.07	1.97	1.97	2.09	1.96	188,205
August 19, 2026	2.14	2.07	2.07	2.19	2.07	0
August 18, 2026	2.15	2.09	2.09	2.18	2.09	0
August 17, 2026	2.23	2.18	2.18	2.26	2.17	182,130
August 14, 2026	2.32	2.23	2.23	2.38	2.23	52,415
August 13, 2026	2.26	2.3	2.3	2.38	2.26	0
August 12, 2026	2.43	2.28	2.28	2.43	2.28	37,952
August 11, 2026	2.37	2.37	2.37	2.58	2.37	37,688
August 10, 2026	2.49	2.47	2.47	2.57	2.41	123,335
August 07, 2026	2.14	2.43	2.43	2.46	2.14	0
August 06, 2026	2.25	2.19	2.19	2.25	2.18	95,164
August 05, 2026	2.27	2.22	2.22	2.31	2.19	66,984
August 04, 2026	2.25	2.28	2.28	2.3	2.25	63,768
August 03, 2026	2.22	2.29	2.29	2.34	2.22	84,025
July 31, 2026	2.2	2.21	2.21	2.26	2.15	315,452
July 30, 2026	2.3	2.19	2.19	2.35	2.18	100,215