Stockscreener 앱 받기
2.11
6.60%
0.14
Full House Resorts Inc 주식 (FLL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $2.13 | $2.00 | $0.13 | 115,616.0 | +7.11% |
| 2026-08-20 | $2.09 | $1.96 | $0.13 | 188,205.0 | -4.83% |
| 2026-08-19 | $2.19 | $2.07 | $0.12 | 125,445.0 | -0.96% |
| 2026-08-18 | $2.18 | $2.09 | $0.09 | 111,281.0 | -4.13% |
| 2026-08-17 | $2.26 | $2.17 | $0.09 | 182,130.0 | -2.24% |
| 2026-08-14 | $2.38 | $2.23 | $0.15 | 52,415.0 | -3.04% |
| 2026-08-13 | $2.38 | $2.25 | $0.125 | 65,094.0 | +0.88% |
| 2026-08-12 | $2.43 | $2.28 | $0.15 | 39,327.0 | -3.80% |
| 2026-08-11 | $2.58 | $2.36 | $0.2171 | 37,696.0 | -4.05% |
| 2026-08-10 | $2.57 | $2.41 | $0.16 | 123,335.0 | +1.65% |
| 2026-08-07 | $2.46 | $2.14 | $0.32 | 267,669.0 | +10.96% |
| 2026-08-06 | $2.25 | $2.18 | $0.07 | 95,164.0 | -1.35% |
| 2026-08-05 | $2.31 | $2.19 | $0.12 | 66,983.0 | -2.63% |
| 2026-08-04 | $2.30 | $2.25 | $0.05 | 63,768.0 | -0.44% |
| 2026-08-03 | $2.34 | $2.22 | $0.12 | 84,025.0 | +3.62% |
| 2026-07-31 | $2.26 | $2.15 | $0.11 | 313,652.0 | +0.91% |
| 2026-07-30 | $2.35 | $2.18 | $0.17 | 100,215.0 | -4.78% |
| 2026-07-29 | $2.36 | $2.29 | $0.07 | 76,310.0 | -0.43% |
| 2026-07-28 | $2.35 | $2.26 | $0.09 | 135,779.0 | -0.86% |
| 2026-07-27 | $2.40 | $2.32 | $0.08 | 168,421.0 | +0.00% |
| 2026-07-24 | $2.43 | $2.31 | $0.1162 | 67,585.0 | -2.51% |
| 2026-07-23 | $2.41 | $2.31 | $0.10 | 79,697.0 | +1.27% |
| 2026-07-22 | $2.46 | $2.35 | $0.115 | 128,959.0 | -2.88% |
Full House Resorts Inc 주식 (FLL) 연도별 가격 이력
이 심층 분석에서는 Full House Resorts Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Full House Resorts Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Full House Resorts Inc 주식 (FLL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $2.58 | $1.96 | $0.6171 | 1,618,153.0 | -4.52% |
| 2026-07 | $2.92 | $2.15 | $0.77 | 2,448,777.0 | -20.79% |
| 2026-06 | $3.37 | $2.39 | $0.98 | 5,056,945.0 | +11.60% |
| 2026-05 | $3.06 | $2.35 | $0.71 | 3,948,564.0 | +3.31% |
| 2026-04 | $2.81 | $2.26 | $0.55 | 2,696,633.0 | +7.56% |
| 2026-03 | $2.90 | $2.02 | $0.88 | 2,866,816.0 | +0.22% |
| 2026-02 | $2.48 | $2.15 | $0.3249 | 2,425,134.0 | -3.23% |
| 2026-01 | $2.69 | $2.31 | $0.375 | 3,003,383.0 | -11.11% |
Full House Resorts Inc 주식 (FLL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.25 | $2.58 | $0.67 | 3,961,062.0 | -3.35% |
| 2025-11 | $3.07 | $2.25 | $0.8188 | 3,657,433.0 | +9.80% |
| 2025-10 | $3.23 | $2.36 | $0.87 | 4,731,645.0 | -23.68% |
| 2025-09 | $3.65 | $3.20 | $0.4462 | 2,537,382.0 | -12.30% |
| 2025-08 | $4.58 | $3.27 | $1.31 | 3,833,697.0 | -20.09% |
| 2025-07 | $4.95 | $3.65 | $1.30 | 3,846,267.0 | +25.14% |
| 2025-06 | $4.18 | $3.00 | $1.18 | 10,279,324.0 | +15.09% |
| 2025-05 | $3.73 | $3.02 | $0.705 | 4,146,858.0 | -1.55% |
| 2025-04 | $4.24 | $2.86 | $1.38 | 3,662,413.0 | -22.73% |
| 2025-03 | $4.84 | $3.95 | $0.89 | 2,853,027.0 | -13.10% |
| 2025-02 | $5.56 | $4.64 | $0.92 | 2,618,352.0 | -10.43% |
| 2025-01 | $5.59 | $4.15 | $1.44 | 3,991,193.0 | +31.62% |
Full House Resorts Inc 주식 (FLL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.74 | $3.77 | $0.97 | 4,385,006.0 | -14.62% |
| 2024-11 | $5.50 | $4.52 | $0.98 | 3,153,686.0 | -7.27% |
| 2024-10 | $5.32 | $4.80 | $0.52 | 1,538,218.0 | +1.39% |
| 2024-09 | $5.20 | $4.65 | $0.55 | 1,751,782.0 | -1.76% |
| 2024-08 | $5.67 | $4.78 | $0.8995 | 1,871,165.0 | -9.24% |
| 2024-07 | $5.90 | $4.59 | $1.31 | 2,144,354.0 | +12.60% |
| 2024-06 | $5.24 | $4.50 | $0.74 | 2,189,042.0 | +0.60% |
| 2024-05 | $5.34 | $4.83 | $0.5069 | 2,263,697.0 | -2.55% |
| 2024-04 | $5.72 | $4.87 | $0.85 | 1,245,291.0 | -8.44% |
| 2024-03 | $5.94 | $4.51 | $1.43 | 2,054,816.0 | +8.58% |
| 2024-02 | $5.67 | $4.42 | $1.25 | 1,783,246.0 | +8.69% |
| 2024-01 | $5.45 | $4.55 | $0.90 | 2,123,981.0 | -12.10% |
0.21%
1.44%
자본화:
|
볼륨(24시간):