Full House Resorts, Inc. (FLL) NASDAQ

3.35

+0.04(+1.21%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20253.343.353.353.463.2773,503
September 25, 20253.393.313.313.423.2991,000
September 24, 20253.483.413.413.53.3849,100
September 23, 20253.53.463.463.583.43124,314
September 22, 20253.443.483.483.583.487,200
September 19, 20253.53.453.453.543.43160,400
September 18, 20253.423.493.493.53.4161,200
September 17, 20253.483.393.393.613.39119,900
September 16, 20253.53.463.463.533.36234,348
September 15, 20253.333.493.493.553.29292,848
September 12, 20253.433.323.323.433.397,406
September 11, 20253.353.473.473.533.29165,200
September 10, 20253.453.333.333.493.29150,828
September 09, 20253.343.413.413.463.29210,900
September 08, 20253.443.333.333.473.29106,031
September 05, 20253.423.43.43.53.3593,559
September 04, 20253.573.433.433.643.4119,517
September 03, 20253.573.553.553.643.5246,400
September 02, 20253.583.583.583.653.47101,732
August 29, 20253.793.663.663.83.65106,323
August 28, 20253.813.763.763.843.7369,529
August 27, 20253.713.793.793.83.6796,436
August 26, 20253.733.713.713.783.66109,811
August 25, 20253.663.693.693.853.66129,815
August 22, 20253.533.693.693.783.5155,700
August 21, 20253.563.53.53.653.47122,700
August 20, 20253.683.583.583.683.5239,190
August 19, 20253.63.553.553.723.52188,365
August 18, 20253.623.593.593.673.55103,528
August 15, 20253.653.553.553.823.5243,541
August 14, 20253.453.63.63.63.35162,049
August 13, 20253.53.463.463.73.45252,820
August 12, 20253.313.53.53.513.31352,500
August 11, 20253.633.323.323.773.27474,510
August 08, 20254.213.613.614.293.6522,745
August 07, 20254.564.44.44.564.29172,219
August 06, 20254.434.54.54.514.37127,370
August 05, 20254.574.54.54.574.45148,300
August 04, 20254.454.564.564.584.42124,206
August 01, 20254.544.424.424.574.36131,727
July 31, 20254.554.584.584.614.5273,838
July 30, 20254.764.64.64.764.5852,700
July 29, 20254.794.744.744.794.6159,221
July 28, 20254.834.794.794.864.73183,500
July 25, 20254.84.824.824.834.65104,000
July 24, 20254.954.784.784.954.75171,502
July 23, 20254.94.954.954.954.84176,800
July 22, 20254.764.874.874.894.65223,323
July 21, 20254.724.724.724.94.64243,327
July 18, 20254.74.714.714.744.66143,612
July 17, 20254.614.694.694.74.6291,119
July 16, 20254.564.64.64.664.49190,000
July 15, 20254.684.494.494.684.41222,600
July 14, 20254.514.684.684.684.43148,206
July 11, 20254.494.524.524.544.33134,814
July 10, 20254.054.54.54.54.05253,900
July 09, 20254.194.14.14.194.0583,502
July 08, 20254.314.194.194.364.12186,116
July 07, 20254.114.34.34.324.06220,839
July 03, 20254.114.184.184.184.03124,200