Stockscreener 앱 받기
4.82
0.84%
0.04
Full House Resorts Inc 주식 (FLL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $4.83 | $4.65 | $0.175 | 103,964.0 | +0.84% |
| 2025-07-24 | $4.95 | $4.75 | $0.20 | 171,486.0 | -3.43% |
| 2025-07-23 | $4.95 | $4.89 | $0.06 | 81,871.0 | +1.64% |
| 2025-07-22 | $4.89 | $4.65 | $0.24 | 223,322.0 | +3.18% |
| 2025-07-21 | $4.90 | $4.64 | $0.26 | 243,326.0 | +0.21% |
| 2025-07-18 | $4.74 | $4.66 | $0.08 | 143,612.0 | +0.43% |
| 2025-07-17 | $4.70 | $4.59 | $0.105 | 291,099.0 | +1.96% |
| 2025-07-16 | $4.66 | $4.49 | $0.1698 | 187,231.0 | +2.45% |
| 2025-07-15 | $4.68 | $4.41 | $0.27 | 221,834.0 | -4.06% |
| 2025-07-14 | $4.68 | $4.43 | $0.245 | 148,106.0 | +3.54% |
| 2025-07-11 | $4.54 | $4.33 | $0.21 | 134,693.0 | +0.44% |
| 2025-07-10 | $4.50 | $4.05 | $0.45 | 253,860.0 | +9.76% |
| 2025-07-09 | $4.19 | $4.05 | $0.14 | 83,402.0 | -2.15% |
| 2025-07-08 | $4.36 | $4.12 | $0.2416 | 186,116.0 | -2.56% |
| 2025-07-07 | $4.32 | $4.06 | $0.2649 | 220,835.0 | +2.87% |
| 2025-07-03 | $4.18 | $4.03 | $0.1499 | 124,158.0 | +2.20% |
| 2025-07-02 | $4.09 | $3.93 | $0.1599 | 236,293.0 | +3.81% |
| 2025-07-01 | $3.94 | $3.65 | $0.29 | 316,249.0 | +7.65% |
| 2025-06-30 | $3.80 | $3.60 | $0.2062 | 385,754.0 | -2.40% |
| 2025-06-27 | $3.96 | $3.67 | $0.29 | 5,088,543.0 | -1.57% |
| 2025-06-26 | $4.08 | $3.81 | $0.275 | 244,049.0 | -3.79% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $4.95 | $3.65 | $1.30 | 3,475,421.0 | +31.69% |
| 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% |
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% |
2.23%
자본화:
|
볼륨(24시간):