Stockscreener 앱 받기
2.58
0.39%
-0.02
Full House Resorts Inc 주식 (FLL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $2.59 | $2.53 | $0.06 | 8,992.0 | +0.78% |
| 2026-01-07 | $2.65 | $2.53 | $0.12 | 88,399.0 | -3.76% |
| 2026-01-06 | $2.67 | $2.61 | $0.06 | 79,124.0 | +1.53% |
| 2026-01-05 | $2.69 | $2.53 | $0.155 | 130,091.0 | +4.80% |
| 2026-01-02 | $2.62 | $2.50 | $0.1201 | 230,525.0 | -4.21% |
| 2025-12-31 | $2.64 | $2.56 | $0.0775 | 144,247.0 | +0.38% |
| 2025-12-30 | $2.68 | $2.58 | $0.10 | 116,285.0 | -2.26% |
| 2025-12-29 | $2.70 | $2.62 | $0.08 | 182,557.0 | -1.12% |
| 2025-12-26 | $2.71 | $2.59 | $0.12 | 207,120.0 | +1.13% |
| 2025-12-24 | $2.68 | $2.60 | $0.08 | 146,966.0 | +0.76% |
| 2025-12-23 | $2.83 | $2.61 | $0.22 | 501,864.0 | -1.86% |
| 2025-12-22 | $2.91 | $2.65 | $0.26 | 190,793.0 | -6.60% |
| 2025-12-19 | $3.04 | $2.87 | $0.1665 | 88,314.0 | -4.32% |
| 2025-12-18 | $3.08 | $2.98 | $0.10 | 178,126.0 | -0.66% |
| 2025-12-17 | $3.18 | $3.00 | $0.18 | 149,462.0 | +0.33% |
| 2025-12-16 | $3.13 | $2.86 | $0.2695 | 420,306.0 | +4.86% |
| 2025-12-15 | $3.08 | $2.86 | $0.22 | 270,655.0 | -6.49% |
| 2025-12-12 | $3.25 | $2.90 | $0.35 | 345,104.0 | +5.84% |
| 2025-12-11 | $3.00 | $2.75 | $0.25 | 172,289.0 | +2.83% |
| 2025-12-10 | $2.91 | $2.61 | $0.30 | 187,410.0 | +7.20% |
| 2025-12-09 | $2.73 | $2.64 | $0.095 | 107,032.0 | -1.86% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $2.69 | $2.50 | $0.185 | 537,131.0 | -1.15% |
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% |
1.75%
1.43%
자본화:
|
볼륨(24시간):