Full House Resorts (FLL) Stock Chart & Stock Price History $3.52 -0.05 (-1.40%) Closing price 05/21/2025 04:00 PM EasternExtended Trading$3.66 +0.14 (+3.95%) As of 09:19 AM 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Full House Resorts Stock Price Performance The Full House Resorts (FLL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 30.30%, with a year-to-date return of -13.73%. In the past month, the stock has increased 8.64%, reflecting recent market activity. As of the latest close, Full House Resorts traded at $3.52 with a market cap of $126.64 million and volume of 231,169 shares. Five years ago, the stock traded at $2.03, representing a 73.40% increase over that period. At the time, it had a market cap of $51.99 million and a volume of 344,387 shares. Receive FLL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Full House Resorts and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-4.09%1 Month Performance+8.64%3 Month Performance-33.96%Year-To-Date Performance-13.73%1 Year Performance-30.30%5 Year Performance+73.40% FLL Stock Chart for Thursday, May, 22, 2025 FLL Chart by TradingView Full House Resorts Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/21/2025$3.57$3.52-1.40%$3.54$3.40231,169 shs$126.64 million05/20/2025$3.42$3.57+4.39%$3.57$3.31152,610 shs$128.43 million05/19/2025$3.67$3.42-6.81%$3.64$3.41101,453 shs$123.04 million05/16/2025$3.67$3.67$3.73$3.5595,952 shs$132.03 million05/15/2025$3.62$3.67+1.38%$3.72$3.47147,616 shs$132.03 million05/14/2025$3.67$3.62-1.36%$3.73$3.62150,454 shs$130.23 million05/13/2025$3.34$3.67+9.88%$3.69$3.32276,465 shs$132.03 million05/12/2025$3.12$3.34+7.05%$3.37$3.18161,082 shs$120.16 million05/09/2025$3.30$3.12-5.45%$3.41$3.03225,293 shs$112.25 million05/08/2025$3.25$3.30+1.69%$3.33$3.06483,710 shs$118.72 million Get the Latest News and Ratings for FLL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Full House Resorts and its competitors with MarketBeat's FREE daily newsletter. 05/07/2025$3.08$3.25+5.43%$3.40$3.07221,509 shs$116.74 million05/06/2025$3.24$3.08-5.00%$3.27$3.06114,753 shs$110.73 million05/05/2025$3.25$3.24-0.31%$3.34$3.16167,309 shs$116.56 million05/02/2025$3.21$3.25+1.25%$3.67$3.15203,386 shs$116.92 million05/01/2025$3.23$3.21-0.62%$3.31$3.21239,244 shs$115.48 million04/30/2025$3.28$3.23-1.52%$3.27$3.12119,128 shs$116.20 million04/29/2025$3.10$3.28+5.81%$3.29$3.12121,478 shs$118.00 million04/28/2025$3.11$3.10-0.32%$3.24$3.00100,294 shs$111.53 million04/25/2025$3.08$3.11+0.97%$3.33$3.00145,942 shs$111.89 million04/24/2025$3.22$3.08-4.35%$3.23$3.04106,321 shs$110.81 million04/23/2025$3.24$3.22-0.62%$3.45$3.20157,812 shs$115.84 million04/22/2025$2.92$3.24+10.96%$3.29$2.95136,166 shs$116.56 million04/21/2025$2.91$2.92+0.34%$2.96$2.86127,923 shs$105.05 million Related Companies PBPB Stock Chart CVEO Stock Chart LOCO Stock Chart GHG Stock Chart MRNO Stock Chart GENK Stock Chart STKS Stock Chart THCH Stock Chart LVO Stock Chart CNTY Stock Chart Receive FLL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Full House Resorts and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FLL) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredThe Prophet's Newest PredictionA storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when pu...Stansberry Research | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | SponsoredThis Is The Moment You Betray Trump (Or Prove Them Wrong)They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...Colonial Metals | SponsoredTrump + Musk = AI’s turning pointTrump may not code… but he knows how to pick winners. And according to insiders, his administration is prep...True Market Insiders | SponsoredThe Collapse Has Already Started — Your 401(k) Is NextThere's a major heist happening on American wealth in real time. Except this one doesn't involve masks or v...American Hartford Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Full House Resorts, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Full House Resorts With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy FLL Stock Free FLL Stock Alerts