Stockscreener 앱 받기
0.97
2.93%
0.0276
시장 영업 전:
.95
-0.02
-2.06%
Full House Resorts Inc 주식 (FLL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $1.19 | $0.8707 | $0.3193 | 1,813,525.0 | +2.93% |
| 2026-10-21 | $1.09 | $0.92 | $0.17 | 334,782.0 | -4.82% |
| 2026-10-20 | $1.08 | $0.99 | $0.09 | 340,199.0 | +0.49% |
| 2026-10-19 | $1.10 | $0.9529 | $0.1471 | 320,921.0 | -9.61% |
| 2026-10-16 | $1.12 | $1.07 | $0.055 | 132,466.0 | +0.93% |
| 2026-10-15 | $1.11 | $1.03 | $0.08 | 244,373.0 | +4.85% |
| 2026-10-14 | $1.21 | $1.01 | $0.195 | 477,312.0 | -8.04% |
| 2026-10-13 | $1.18 | $1.11 | $0.065 | 211,227.0 | -5.08% |
| 2026-10-12 | $1.25 | $1.16 | $0.09 | 189,502.0 | -2.48% |
| 2026-10-09 | $1.29 | $1.20 | $0.095 | 222,789.0 | -0.82% |
| 2026-10-08 | $1.30 | $1.15 | $0.15 | 670,970.0 | -3.17% |
| 2026-10-07 | $1.39 | $1.25 | $0.135 | 248,159.0 | -7.35% |
| 2026-10-06 | $1.40 | $1.33 | $0.065 | 243,259.0 | -0.73% |
| 2026-10-05 | $1.42 | $1.34 | $0.075 | 196,583.0 | -1.44% |
| 2026-10-02 | $1.49 | $1.39 | $0.10 | 160,079.0 | -2.11% |
| 2026-10-01 | $1.48 | $1.35 | $0.125 | 260,452.0 | +0.00% |
| 2026-09-30 | $1.55 | $1.42 | $0.135 | 260,127.0 | -5.96% |
| 2026-09-29 | $1.66 | $1.50 | $0.1559 | 295,489.0 | -5.63% |
| 2026-09-28 | $1.71 | $1.60 | $0.105 | 168,706.0 | -5.88% |
| 2026-09-25 | $1.81 | $1.68 | $0.13 | 197,010.0 | -2.86% |
| 2026-09-24 | $1.79 | $1.73 | $0.065 | 189,713.0 | -1.69% |
| 2026-09-23 | $1.88 | $1.78 | $0.10 | 195,878.0 | -7.77% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $1.49 | $0.8707 | $0.6193 | 6,066,598.0 | -31.69% |
| 2026-09 | $2.15 | $1.42 | $0.73 | 3,817,474.0 | -30.05% |
| 2026-08 | $2.58 | $1.96 | $0.6171 | 2,583,479.0 | -8.14% |
| 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% |
2.05%
0.30%
자본화:
|
볼륨(24시간):