Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Full House Resorts, Inc. - Common Stock (NQ: FLL )

3.950 -0.030 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 3.950 3.980 3.910 3.950 108,331 -0.03(-0.75%)
Dec 24, 2024 3.920 4.000 3.770 3.980 122,746 +0.06(+1.53%)
Dec 23, 2024 4.100 4.100 3.920 3.920 183,830 -0.18(-4.39%)
Dec 20, 2024 4.000 4.170 3.980 4.100 377,377 +0.03(+0.86%)
Dec 19, 2024 4.130 4.295 4.000 4.065 311,093 -0.03(-0.85%)
Dec 18, 2024 4.180 4.270 4.070 4.100 667,737 -0.10(-2.38%)
Dec 17, 2024 4.320 4.320 4.147 4.200 460,866 -0.14(-3.23%)
Dec 16, 2024 4.400 4.470 4.300 4.340 262,636 -0.06(-1.36%)
Dec 13, 2024 4.400 4.440 4.360 4.400 202,321 -0.02(-0.45%)
Dec 12, 2024 4.460 4.510 4.400 4.420 162,376 -0.02(-0.45%)
Dec 11, 2024 4.590 4.590 4.400 4.440 242,778 -0.09(-1.99%)
Dec 10, 2024 4.490 4.630 4.430 4.530 99,406 +0.06(+1.34%)
Dec 09, 2024 4.530 4.590 4.460 4.470 153,631 -0.04(-0.89%)
Dec 06, 2024 4.510 4.540 4.455 4.510 104,406 +0.02(+0.45%)
Dec 05, 2024 4.500 4.520 4.470 4.490 85,464 -0.03(-0.66%)
Dec 04, 2024 4.500 4.580 4.460 4.520 150,965 +0.00(+0.00%)
Dec 03, 2024 4.630 4.643 4.450 4.520 322,940 -0.09(-1.95%)
Dec 02, 2024 4.720 4.740 4.610 4.610 88,183 -0.11(-2.33%)
Nov 29, 2024 4.750 4.780 4.630 4.720 76,698 -0.04(-0.84%)
Nov 27, 2024 4.870 4.950 4.750 4.760 56,709 -0.07(-1.45%)
Nov 26, 2024 4.910 4.920 4.830 4.830 59,014 -0.08(-1.63%)
Nov 25, 2024 4.910 5.050 4.910 4.910 162,454 +0.05(+1.03%)
Nov 22, 2024 5.020 5.167 4.830 4.860 177,026 -0.12(-2.41%)
Nov 21, 2024 4.820 5.110 4.790 4.980 290,540 +0.20(+4.18%)
Nov 20, 2024 4.690 4.850 4.640 4.780 222,494 +0.08(+1.70%)
Nov 19, 2024 4.650 4.805 4.580 4.700 182,274 +0.05(+1.08%)
Nov 18, 2024 4.600 4.730 4.520 4.650 176,402 +0.11(+2.42%)
Nov 15, 2024 4.700 4.710 4.520 4.540 204,409 -0.11(-2.37%)
Nov 14, 2024 4.860 4.890 4.630 4.650 156,815 -0.18(-3.73%)
Nov 13, 2024 4.930 4.990 4.810 4.830 141,547 -0.04(-0.82%)
Nov 12, 2024 5.000 5.100 4.850 4.870 190,417 -0.15(-2.99%)
Nov 11, 2024 5.090 5.090 4.970 5.020 120,760 +0.00(+0.00%)
Nov 08, 2024 4.890 5.050 4.810 5.020 207,534 +0.11(+2.24%)
Nov 07, 2024 5.060 5.480 4.880 4.910 234,693 -0.43(-8.05%)
Nov 06, 2024 5.390 5.500 5.010 5.340 295,109 +0.22(+4.30%)
Nov 05, 2024 5.170 5.350 5.020 5.120 110,901 -0.07(-1.35%)
Nov 04, 2024 5.130 5.320 5.100 5.190 85,381 +0.06(+1.17%)
Nov 01, 2024 5.140 5.230 5.090 5.130 80,454 +0.04(+0.79%)
Oct 31, 2024 5.240 5.280 5.090 5.090 49,439 -0.11(-2.12%)
Oct 30, 2024 5.040 5.320 5.040 5.200 106,112 +0.15(+2.97%)
Oct 29, 2024 4.960 5.050 4.960 5.050 71,021 +0.05(+1.00%)
Oct 28, 2024 5.010 5.030 4.960 5.000 55,792 +0.03(+0.60%)
Oct 25, 2024 5.000 5.060 4.960 4.970 74,395 -0.02(-0.40%)
Oct 24, 2024 4.990 5.030 4.930 4.990 42,240 +0.01(+0.20%)
Oct 23, 2024 4.950 5.005 4.900 4.980 48,937 +0.01(+0.20%)
Oct 22, 2024 4.980 5.040 4.930 4.970 70,110 -0.03(-0.60%)
Oct 21, 2024 5.040 5.050 4.960 5.000 66,231 -0.03(-0.60%)
Oct 18, 2024 5.010 5.030 4.970 5.030 60,183 +0.02(+0.40%)
Oct 17, 2024 5.030 5.050 4.970 5.010 93,232 +0.01(+0.30%)
Oct 16, 2024 5.040 5.050 4.970 4.995 83,210 +0.00(+0.10%)
Oct 15, 2024 4.970 5.020 4.960 4.990 50,272 +0.01(+0.20%)
Oct 14, 2024 4.960 5.020 4.930 4.980 69,793 -0.01(-0.20%)
Oct 11, 2024 5.030 5.050 4.970 4.990 64,915 +0.00(+0.00%)
Oct 10, 2024 4.940 5.040 4.940 4.990 59,732 +0.01(+0.20%)
Oct 09, 2024 4.980 5.100 4.955 4.980 88,180 -0.02(-0.40%)
Oct 08, 2024 5.020 5.030 4.965 5.000 25,421 +0.00(+0.00%)
Oct 07, 2024 4.980 5.070 4.960 5.000 51,236 +0.01(+0.20%)
Oct 04, 2024 4.920 5.020 4.860 4.990 78,556 +0.16(+3.31%)
Oct 03, 2024 4.900 4.920 4.800 4.830 75,551 -0.11(-2.23%)
Oct 02, 2024 4.850 4.960 4.800 4.940 67,977 +0.07(+1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.