Stockscreener 앱 받기
4.65
2.42%
0.11
시간 외 거래:
4.65
Full House Resorts Inc 주식 (FLL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $4.73 | $4.52 | $0.21 | 173,940.0 | +2.42% |
| 2024-11-15 | $4.71 | $4.52 | $0.19 | 201,321.0 | -2.37% |
| 2024-11-14 | $4.89 | $4.63 | $0.26 | 148,761.0 | -3.73% |
| 2024-11-13 | $4.99 | $4.81 | $0.18 | 138,838.0 | -0.82% |
| 2024-11-12 | $5.10 | $4.85 | $0.25 | 180,486.0 | -2.99% |
| 2024-11-11 | $5.09 | $4.97 | $0.12 | 119,774.0 | +0.00% |
| 2024-11-08 | $5.05 | $4.81 | $0.2399 | 202,534.0 | +2.24% |
| 2024-11-07 | $5.48 | $4.88 | $0.60 | 230,110.0 | -8.05% |
| 2024-11-06 | $5.50 | $5.01 | $0.49 | 287,242.0 | +4.30% |
| 2024-11-05 | $5.35 | $5.02 | $0.33 | 109,682.0 | -1.35% |
| 2024-11-04 | $5.32 | $5.10 | $0.22 | 83,188.0 | +1.17% |
| 2024-11-01 | $5.23 | $5.09 | $0.14 | 77,434.0 | +0.79% |
| 2024-10-31 | $5.28 | $5.09 | $0.19 | 49,065.0 | -2.12% |
| 2024-10-30 | $5.32 | $5.04 | $0.28 | 103,444.0 | +2.97% |
| 2024-10-29 | $5.05 | $4.96 | $0.09 | 69,393.0 | +1.00% |
| 2024-10-28 | $5.03 | $4.96 | $0.07 | 55,563.0 | +0.60% |
| 2024-10-25 | $5.06 | $4.96 | $0.10 | 73,569.0 | -0.40% |
| 2024-10-24 | $5.03 | $4.93 | $0.10 | 41,561.0 | +0.20% |
| 2024-10-23 | $5.00 | $4.90 | $0.105 | 48,009.0 | +0.20% |
| 2024-10-22 | $5.04 | $4.93 | $0.11 | 69,242.0 | -0.60% |
| 2024-10-21 | $5.05 | $4.96 | $0.0895 | 65,702.0 | -0.60% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.50 | $4.52 | $0.98 | 2,127,250.0 | -8.64% |
| 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% |
Full House Resorts Inc 주식 (FLL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.98 | $4.79 | $1.19 | 2,335,632.0 | +6.97% |
| 2023-11 | $5.41 | $3.51 | $1.90 | 4,604,867.0 | +33.87% |
| 2023-10 | $4.82 | $3.40 | $1.42 | 3,879,704.0 | -12.18% |
| 2023-09 | $5.22 | $4.18 | $1.04 | 2,225,481.0 | -11.59% |
| 2023-08 | $6.44 | $4.52 | $1.92 | 4,902,099.0 | -24.77% |
| 2023-07 | $6.90 | $6.10 | $0.80 | 1,889,447.0 | -4.18% |
| 2023-06 | $7.29 | $6.05 | $1.24 | 3,261,228.0 | -5.63% |
| 2023-05 | $8.10 | $5.83 | $2.27 | 2,105,926.0 | +0.85% |
| 2023-04 | $7.32 | $6.61 | $0.71 | 1,193,318.0 | -2.63% |
| 2023-03 | $10.08 | $6.62 | $3.46 | 2,312,465.0 | -25.31% |
| 2023-02 | $10.13 | $8.49 | $1.64 | 1,847,501.0 | +9.75% |
| 2023-01 | $9.49 | $7.25 | $2.24 | 1,585,482.0 | +17.29% |
Full House Resorts Inc 주식 (FLL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.28 | $6.80 | $1.48 | 2,952,578.0 | -1.70% |
| 2022-11 | $7.76 | $6.32 | $1.44 | 2,490,652.0 | +9.13% |
| 2022-10 | $7.13 | $5.12 | $2.01 | 2,313,820.0 | +24.73% |
| 2022-09 | $7.29 | $5.46 | $1.83 | 1,968,488.0 | -16.62% |
| 2022-08 | $7.95 | $6.00 | $1.95 | 2,781,494.0 | +8.53% |
| 2022-07 | $6.43 | $4.82 | $1.61 | 5,291,241.0 | +2.14% |
| 2022-06 | $7.38 | $5.91 | $1.47 | 5,164,139.0 | -13.64% |
| 2022-05 | $9.34 | $5.27 | $4.07 | 9,314,101.0 | -22.21% |
| 2022-04 | $10.02 | $8.92 | $1.10 | 2,906,886.0 | -5.83% |
| 2022-03 | $10.74 | $7.40 | $3.34 | 5,291,355.0 | +9.20% |
| 2022-02 | $9.58 | $7.93 | $1.65 | 3,980,456.0 | -0.34% |
| 2022-01 | $12.56 | $7.73 | $4.83 | 6,904,787.0 | -27.09% |
1.46%
0.09%
자본화:
|
볼륨(24시간):