Get the Stockscreener App
5.10
3.77%
-0.20
Full House Resorts, Inc. Stock (FLL) Price History
The historical daily chart and data for Full House Resorts, Inc. stock (FLL), show that the latest closing stock price as of May 10, 2024, is $5.10.
- Full House Resorts, Inc. all-time high stock price is $12.57, occurred on December 27, 2021.
- The lowest Full House Resorts, Inc. stock price recorded was $0.00 on November 16, 2020. Since then, Full House Resorts, Inc.'s stock price has risen over to $5.10 now.
- The 52-week high stock price for FLL is $8.10, representing a 58.82% increase from the current share price, occurred on May 19, 2023.
- The 52-week low stock price for FLL is $3.4001, indicating a -33.33% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Full House Resorts, Inc. (FLL) stock in the beginning of 2023 was $11.82. The stock closed the year at $7.52, a loss of over -36.38% for the year.
The table below shows more information about FLL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $5.26 | $5.03 | $0.235 | 166,199.0 | -3.77% |
| May 09, 2024 | $5.32 | $4.91 | $0.41 | 249,379.0 | +6.00% |
| May 08, 2024 | $5.08 | $4.89 | $0.185 | 115,623.0 | +0.00% |
| May 07, 2024 | $5.12 | $4.98 | $0.145 | 112,521.0 | -0.99% |
| May 06, 2024 | $5.12 | $4.98 | $0.14 | 96,980.0 | +1.20% |
| May 03, 2024 | $5.24 | $4.95 | $0.29 | 54,489.0 | -1.38% |
| May 02, 2024 | $5.21 | $4.95 | $0.26 | 137,117.0 | +2.85% |
| May 01, 2024 | $5.17 | $4.90 | $0.275 | 377,473.0 | -3.53% |
| Apr 30, 2024 | $5.30 | $5.02 | $0.28 | 150,668.0 | -4.49% |
| Apr 29, 2024 | $5.45 | $5.30 | $0.15 | 30,665.0 | -0.74% |
| Apr 26, 2024 | $5.53 | $5.19 | $0.34 | 60,582.0 | +3.46% |
| Apr 25, 2024 | $5.25 | $5.08 | $0.165 | 45,456.0 | -1.52% |
| Apr 24, 2024 | $5.42 | $5.21 | $0.21 | 46,359.0 | -1.68% |
| Apr 23, 2024 | $5.46 | $5.13 | $0.323 | 51,311.0 | +4.68% |
| Apr 22, 2024 | $5.22 | $5.04 | $0.18 | 44,766.0 | +0.00% |
| Apr 19, 2024 | $5.14 | $4.96 | $0.18 | 50,323.0 | +2.40% |
| Apr 18, 2024 | $5.14 | $4.95 | $0.195 | 60,720.0 | +0.80% |
| Apr 17, 2024 | $5.04 | $4.93 | $0.11 | 29,497.0 | -0.40% |
| Apr 16, 2024 | $5.08 | $4.87 | $0.205 | 37,476.0 | +0.00% |
| Apr 15, 2024 | $5.21 | $4.92 | $0.29 | 74,070.0 | -3.29% |
Full House Resorts, Inc. Stock (FLL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Full House Resorts, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Full House Resorts, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Full House Resorts, Inc. Stock (FLL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.32 | $4.89 | $0.43 | 1,475,980.0 | +0.00% |
| Apr, 2024 | $5.72 | $4.87 | $0.85 | 1,245,291.0 | -8.44% |
| Mar, 2024 | $5.94 | $4.51 | $1.43 | 2,054,816.0 | +8.58% |
| Feb, 2024 | $5.67 | $4.42 | $1.25 | 1,783,246.0 | +8.69% |
| Jan, 2024 | $5.45 | $4.55 | $0.90 | 2,123,981.0 | -12.10% |
Full House Resorts, Inc. Stock (FLL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.98 | $4.79 | $1.19 | 2,335,632.0 | +6.97% |
| Nov, 2023 | $5.41 | $3.51 | $1.90 | 4,604,867.0 | +33.87% |
| Oct, 2023 | $4.82 | $3.40 | $1.42 | 3,879,704.0 | -12.18% |
| Sep, 2023 | $5.22 | $4.18 | $1.04 | 2,225,481.0 | -11.59% |
| Aug, 2023 | $6.44 | $4.52 | $1.92 | 4,902,099.0 | -24.77% |
| Jul, 2023 | $6.90 | $6.10 | $0.80 | 1,889,447.0 | -4.18% |
| Jun, 2023 | $7.29 | $6.05 | $1.24 | 3,261,228.0 | -5.63% |
| May, 2023 | $8.10 | $5.83 | $2.27 | 2,105,926.0 | +0.85% |
| Apr, 2023 | $7.32 | $6.61 | $0.71 | 1,193,318.0 | -2.63% |
| Mar, 2023 | $10.08 | $6.62 | $3.46 | 2,312,465.0 | -25.31% |
| Feb, 2023 | $10.13 | $8.49 | $1.64 | 1,847,501.0 | +9.75% |
| Jan, 2023 | $9.49 | $7.25 | $2.24 | 1,585,482.0 | +17.29% |
Full House Resorts, Inc. Stock (FLL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.28 | $6.80 | $1.48 | 2,952,578.0 | -1.70% |
| Nov, 2022 | $7.76 | $6.32 | $1.44 | 2,490,652.0 | +9.13% |
| Oct, 2022 | $7.13 | $5.12 | $2.01 | 2,313,820.0 | +24.73% |
| Sep, 2022 | $7.29 | $5.46 | $1.83 | 1,968,488.0 | -16.62% |
| Aug, 2022 | $7.95 | $6.00 | $1.95 | 2,781,494.0 | +8.53% |
| Jul, 2022 | $6.43 | $4.82 | $1.61 | 5,291,241.0 | +2.14% |
| Jun, 2022 | $7.38 | $5.91 | $1.47 | 5,164,139.0 | -13.64% |
| May, 2022 | $9.34 | $5.27 | $4.07 | 9,314,101.0 | -22.21% |
| Apr, 2022 | $10.02 | $8.92 | $1.10 | 2,906,886.0 | -5.83% |
| Mar, 2022 | $10.74 | $7.40 | $3.34 | 5,291,355.0 | +9.20% |
| Feb, 2022 | $9.58 | $7.93 | $1.65 | 3,980,456.0 | -0.34% |
| Jan, 2022 | $12.56 | $7.73 | $4.83 | 6,904,787.0 | -27.09% |
1.49%
0.13%
Cap:
|
Volume (24h):