Full House Resorts, Inc. (FLL) NASDAQ

2.93

+0.1(+3.53%)

Updated at May 13 04:00PM

Currency In USD

FLL Historical Return

If you invested $1000 in Full House Resorts, Inc. (FLL) 10 years ago, it would be worth $1,797.55 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $323.4, while $1000 invested 1 year ago would be worth $809.39. This corresponds to total returns of 79.75%, -67.66%, -19.06%, respectively, with annualized returns of 6.04%, -20.2%, -19.06%.

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
May 13, 2026	2.78	2.93	2.93	2.95	2.77	149,238
May 12, 2026	2.91	2.83	2.83	3.02	2.8	254,812
May 11, 2026	2.93	2.93	2.93	3.06	2.89	194,591
May 08, 2026	2.63	2.97	2.97	3.02	2.47	490,438
May 07, 2026	2.47	2.56	2.56	2.65	2.47	197,132
May 06, 2026	2.52	2.52	2.52	2.61	2.5	145,745
May 05, 2026	2.54	2.51	2.51	2.6	2.43	119,592
May 04, 2026	2.56	2.51	2.51	2.57	2.35	240,232
May 01, 2026	2.44	2.54	2.54	2.61	2.43	153,750
April 30, 2026	2.43	2.42	2.42	2.44	2.4	27,305
April 29, 2026	2.41	2.42	2.42	2.44	2.37	28,821
April 28, 2026	2.42	2.4	2.4	2.44	2.36	221,700
April 27, 2026	2.5	2.42	2.42	2.5	2.39	58,053
April 24, 2026	2.46	2.49	2.49	2.52	2.38	57,940
April 23, 2026	2.43	2.47	2.47	2.49	2.4	91,937
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