Free Trial
→ Trump Is Eyeing the Biggest Monetary Shift Since Nixon (From Americas Gold Company) (Ad)tc pixel Free FLL Stock Alerts

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

Full House Resorts logo
$2.65 0.00 (0.00%)
Closing price 05/22/2026 04:00 PM Eastern
Extended Trading
$2.66 +0.00 (+0.19%)
As of 05/22/2026 07:36 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 Massive. Learn more.
Compare

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 21.60%, with a year-to-date return of 1.53%. In the past month, the stock has increased 6.43%, reflecting recent market activity.

As of the latest close, Full House Resorts traded at $2.65 with a market cap of $96.28 million and volume of 524,787 shares. Five years ago, the stock traded at $10.22, representing a 74.07% decrease over that period. At the time, it had a market cap of $348.59 million and a volume of 396,616 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.69%
1 Month
Performance
+6.43%
3 Month
Performance
+14.22%
Year-To-Date
Performance
+1.53%
1 Year
Performance
-21.60%
5 Year
Performance
-74.07%

FLL Stock Chart for Tuesday, May, 26, 2026

FLL Chart by TradingView

Full House Resorts Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$2.65$2.65$2.82$2.57524,787 shs$96.10 million
05/22/2026$2.81$2.65
-5.69%		$2.82$2.57524,787 shs$96.10 million
05/21/2026$2.74$2.81
+2.55%		$2.81$2.67111,579 shs$101.89 million
05/20/2026$2.72$2.74
+0.74%		$2.78$2.65176,579 shs$99.35 million
05/19/2026$2.73$2.72
-0.37%		$2.73$2.6662,084 shs$98.64 million
05/18/2026$2.67$2.73
+2.25%		$2.87$2.6348,387 shs$98.99 million
05/15/2026$3.00$2.67
-11.00%		$2.93$2.64238,472 shs$96.81 million
05/14/2026$2.93$3.00
+2.39%		$3.03$2.91212,280 shs$108.78 million
05/13/2026$2.83$2.93
+3.53%		$2.95$2.77149,452 shs$106.26 million
05/12/2026$2.93$2.83
-3.41%		$3.02$2.80254,813 shs$102.62 million
05/11/2026$2.97$2.93
-1.35%		$3.06$2.89194,593 shs$106.24 million
05/08/2026$2.56$2.97
+16.02%		$3.02$2.47490,485 shs$92.65 million
05/07/2026$2.52$2.56
+1.59%		$2.65$2.47197,132 shs$92.65 million
05/06/2026$2.51$2.52
+0.40%		$2.61$2.49145,745 shs$91.20 million
05/05/2026N/A$2.51$2.60$2.43119,592 shs$90.84 million
04/30/2026$2.42$2.42$2.44$2.4027,305 shs$87.58 million
04/29/2026$2.40$2.42
+0.83%		$2.44$2.3728,821 shs$87.58 million
04/28/2026$2.42$2.40
-0.83%		$2.44$2.36221,701 shs$86.86 million
04/27/2026$2.49$2.42
-2.81%		$2.50$2.3958,055 shs$87.58 million
Related Companies

This page (NASDAQ:FLL) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump Is Eyeing the Biggest Monetary Shift Since Nixon
On August 15, 1971, Nixon ended the Bretton Woods agreement and untethered the dollar from gold. Since that ni...
Americas Gold Company | Sponsoredtc pixel
The SpaceX supplier that shipped 5 billion chips to Starlink
When Nvidia surged 770%, its data center cooling supplier Vertiv climbed 1,700%. When Apple ran 2,000%, suppli...
Weiss Ratings | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
Three companies about to leapfrog Nvidia [And transform the entire industry]
Futurist George Gilder - who predicted the smartphone years before the iPhone launched - believes today's AI d...
Eagle Publishing | Sponsoredtc pixel
June 4: The day smart money moves (not June 12)
Everyone is watching June 12 - the SpaceX listing date. The real deadline is June 4, when Goldman Sachs, Morga...
Behind the Markets | Sponsoredtc pixel
My crisis of conscience
Emmet Savage - named in Irish America's Wall Street 50 as one of the most successful investors in the world - ...
Porter & Company | Sponsoredtc pixel