Free Trial

Full House Resorts (FLL) Stock Chart & Stock Price History

Full House Resorts logo
$3.21 -0.02 (-0.62%)
Closing price 04:00 PM Eastern
Extended Trading
$3.22 +0.00 (+0.16%)
As of 06:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Full House Resorts Stock Price Performance

5 Day
Performance
+5.47%
1 Month
Performance
-21.15%
3 Month
Performance
-38.92%
6 Month
Performance
-36.06%
Year-To-Date
Performance
-19.61%
1 Year
Performance
-33.33%
Receive FLL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Full House Resorts and its competitors with MarketBeat's FREE daily newsletter.

FLL Stock Chart for Thursday, May, 1, 2025

Full House Resorts Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$3.28$3.23
-1.52%
$3.27$3.12119,128 shs$116.20 million
04/29/2025$3.10$3.28
+5.81%
$3.29$3.12121,478 shs$118.00 million
04/28/2025$3.11$3.10
-0.32%
$3.24$3.00100,294 shs$111.53 million
04/25/2025$3.08$3.11
+0.97%
$3.33$3.00145,942 shs$111.89 million
04/24/2025$3.22$3.08
-4.35%
$3.23$3.04106,321 shs$110.81 million
04/23/2025$3.24$3.22
-0.62%
$3.45$3.20157,812 shs$115.84 million
04/22/2025$2.92$3.24
+10.96%
$3.29$2.95136,166 shs$116.56 million
04/21/2025$2.91$2.92
+0.34%
$2.96$2.86127,923 shs$105.05 million
04/18/2025$2.91$2.91$3.06$2.90177,565 shs$104.69 million
04/17/2025$2.93$2.91
-0.68%
$3.06$2.90177,565 shs$104.69 million
04/16/2025$2.95$2.93
-0.68%
$3.00$2.91169,175 shs$105.41 million
04/15/2025$3.04$2.95
-2.96%
$3.08$2.91178,370 shs$106.13 million
04/14/2025$3.10$3.04
-1.94%
$3.16$3.0385,249 shs$109.37 million
04/11/2025$3.22$3.10
-3.73%
$3.25$3.05101,688 shs$111.53 million
04/10/2025$3.51$3.22
-8.26%
$3.45$3.22147,157 shs$115.52 million
04/09/2025$3.14$3.51
+11.78%
$3.67$3.02337,513 shs$125.93 million
04/09/2025$3.14$3.51
+11.78%
$3.67$3.02337,513 shs$125.93 million
04/08/2025$3.16$3.14
-0.63%
$3.37$3.07225,797 shs$112.65 million
04/08/2025$3.16$3.14
-0.63%
$3.37$3.07225,797 shs$112.65 million
04/07/2025$3.33$3.16
-5.11%
$3.49$3.13285,952 shs$113.37 million
04/04/2025$3.64$3.33
-8.52%
$3.56$3.19370,906 shs$119.47 million
04/03/2025$4.24$3.64
-14.15%
$4.15$3.60416,438 shs$130.59 million
04/02/2025$4.16$4.24
+1.92%
$4.24$4.0860,742 shs$152.11 million
04/01/2025$4.18$4.16
-0.48%
$4.22$4.1091,306 shs$149.24 million
03/31/2025$4.15$4.18
+0.72%
$4.23$4.0996,608 shs$149.96 million

This page (NASDAQ:FLL) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners