Free Trial

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

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free FLL Stock Alerts
$5.37
+0.24 (+4.68%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Full House Resorts Stock Price Performance

5 Day
Performance
+4.68%
1 Month
Performance
+5.71%
3 Month
Performance
+14.99%
6 Month
Performance
+34.92%
Year-To-Date
Performance
0.00%
1 Year
Performance
-22.29%
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

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

FLL Stock Chart for Wednesday, April, 24, 2024

FLL Chart by TradingView

Full House Resorts Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$5.13$5.37
+4.68%		$5.46$5.1451,555 shs$185.75 million
04/22/2024$5.13$5.13$5.22$5.0647,417 shs$177.45 million
04/19/2024$5.01$5.13
+2.40%		$5.14$4.9652,383 shs$177.45 million
04/18/2024$4.97$5.01
+0.80%		$5.15$4.9571,639 shs$173.30 million
04/17/2024$4.99$4.97
-0.40%		$5.04$4.9330,391 shs$171.91 million
04/16/2024$4.99$4.99$5.08$4.8737,839 shs$172.60 million
04/15/2024$5.16$4.99
-3.29%		$5.21$4.9274,070 shs$172.60 million
04/12/2024$5.17$5.16
-0.19%		$5.18$5.1035,132 shs$178.48 million
04/11/2024$5.17$5.17$5.29$5.1182,837 shs$178.83 million
04/10/2024$5.34$5.17
-3.18%		$5.33$5.0684,025 shs$178.83 million
04/09/2024$5.36$5.34
-0.37%		$5.47$5.3223,579 shs$184.71 million
04/08/2024$5.44$5.36
-1.47%		$5.62$5.2991,745 shs$185.40 million
04/05/2024$5.29$5.44
+2.84%		$5.46$5.1837,055 shs$188.17 million
04/04/2024$5.30$5.29
-0.19%		$5.47$5.2053,037 shs$182.98 million
04/03/2024$5.26$5.30
+0.76%		$5.37$5.1748,499 shs$183.33 million
04/02/2024$5.54$5.26
-5.05%		$5.47$5.1572,613 shs$181.94 million
04/01/2024$5.57$5.54
-0.54%		$5.72$5.4372,238 shs$191.63 million
03/29/2024$5.57$5.57$5.94$5.53103,186 shs$192.67 million
03/28/2024$5.79$5.57
-3.80%		$5.94$5.53103,186 shs$192.67 million
03/27/2024$5.66$5.79
+2.30%		$5.79$5.6092,874 shs$200.28 million
03/26/2024$5.49$5.66
+3.10%		$5.70$5.4584,438 shs$195.78 million
03/25/2024$5.08$5.49
+8.07%		$5.52$5.06102,382 shs$189.90 million
03/22/2024$4.99$5.08
+1.80%		$5.12$4.98167,435 shs$175.72 million
03/21/2024$4.74$4.99
+5.27%		$5.11$4.78294,337 shs$172.60 million
03/20/2024$4.69$4.74
+1.07%		$4.81$4.6578,265 shs$163.96 million
03/19/2024$4.68$4.69
+0.21%		$4.78$4.6341,645 shs$162.23 million
03/18/2024$4.82$4.68
-2.90%		$4.93$4.6649,064 shs$161.88 million
03/15/2024$4.65$4.82
+3.66%		$4.84$4.51189,479 shs$166.72 million
03/14/2024$4.74$4.65
-1.90%		$4.77$4.5599,130 shs$160.84 million
03/13/2024$4.93$4.74
-3.85%		$4.99$4.7095,937 shs$163.96 million
03/12/2024$4.98$4.93
-1.00%		$5.16$4.9267,099 shs$170.53 million
03/11/2024$5.00$4.98
-0.40%		$5.09$4.8979,696 shs$172.26 million
03/08/2024$5.12$5.00
-2.34%		$5.34$4.9259,503 shs$172.95 million
03/07/2024$5.14$5.12
-0.39%		$5.24$4.9559,994 shs$177.10 million
03/06/2024$4.89$5.14
+5.11%		$5.31$4.76191,420 shs$177.79 million
03/05/2024$5.12$4.89
-4.49%		$5.16$4.8550,989 shs$169.15 million
03/04/2024$5.35$5.12
-4.30%		$5.46$5.0552,923 shs$177.10 million
03/01/2024$5.13$5.35
+4.29%		$5.44$5.0296,506 shs$185.06 million
02/29/2024$5.05$5.13
+1.58%		$5.26$5.0160,203 shs$177.45 million
02/28/2024$5.14$5.05
-1.75%		$5.07$4.9567,760 shs$174.68 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
02/27/2024$4.90$5.14
+4.90%		$5.18$4.9454,212 shs$177.79 million
02/26/2024$4.84$4.90
+1.24%		$4.98$4.7851,325 shs$169.49 million
02/23/2024$4.76$4.84
+1.68%		$4.89$4.7436,243 shs$167.42 million
02/22/2024$4.73$4.76
+0.63%		$4.88$4.65104,844 shs$164.65 million
02/21/2024$4.63$4.73
+2.16%		$4.84$4.5579,505 shs$163.61 million
02/20/2024$4.96$4.63
-6.65%		$4.88$4.6079,468 shs$160.15 million
02/19/2024$4.96$4.96$5.14$4.9257,800 shs$171.57 million
02/16/2024$5.14$4.96
-3.50%		$5.14$4.9257,872 shs$171.57 million
02/15/2024$5.08$5.14
+1.18%		$5.23$5.00133,692 shs$177.78 million
02/14/2024$4.99$5.08
+1.80%		$5.16$4.9260,455 shs$175.72 million
02/13/2024$5.53$4.99
-9.76%		$5.36$4.95122,210 shs$172.60 million
02/12/2024$5.29$5.53
+4.54%		$5.67$5.35116,033 shs$191.28 million
02/09/2024$5.04$5.29
+4.96%		$5.37$4.87112,587 shs$182.98 million
02/08/2024$4.71$5.04
+7.01%		$5.06$4.58139,986 shs$174.33 million
02/07/2024$4.74$4.71
-0.63%		$4.79$4.6587,864 shs$162.92 million
02/06/2024$4.54$4.74
+4.41%		$4.77$4.51146,625 shs$163.96 million
02/05/2024$4.62$4.54
-1.73%		$4.61$4.42103,051 shs$157.04 million
02/02/2024$4.70$4.62
-1.70%		$4.73$4.5947,221 shs$159.81 million
02/01/2024$4.72$4.70
-0.42%		$4.79$4.55122,096 shs$162.56 million
01/31/2024$4.81$4.72
-1.87%		$4.89$4.7173,208 shs$163.27 million
01/30/2024$4.97$4.81
-3.22%		$4.95$4.7836,392 shs$166.38 million
01/29/2024$4.87$4.97
+2.05%		$4.99$4.8331,760 shs$171.91 million
01/26/2024$4.90$4.87
-0.61%		$4.98$4.8587,089 shs$168.45 million
01/25/2024$4.67$4.90
+4.93%		$4.91$4.6095,988 shs$169.49 million
01/24/2024$4.89$4.67
-4.40%		$4.93$4.65105,664 shs$161.54 million
01/23/2024$4.81$4.89
+1.56%		$4.93$4.7674,230 shs$168.97 million

Related Companies:
This page (NASDAQ:FLL) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
How to camouflage a factory of 53,000 workers
Stansberry Research
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry