Full House Resorts (FLL) Stock Chart & Stock Price History → This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad) Free FLL Stock Alerts $5.22 -0.06 (-1.14%) (As of 09:30 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Full House Resorts Stock Price Performance5 Day Performance+1.75%1 Month Performance-4.92%3 Month Performance+6.53%6 Month Performance+37.73%Year-To-Date Performance-2.79%1 Year Performance-22.67% 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 Email Address Ad Wall Street StarThis Apple-like Innovator is Revolutionizing HealthcareAI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry FLL Stock Chart for Thursday, April, 25, 2024 FLL Chart by TradingView Full House Resorts Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/24/2024$5.37$5.28-1.68%$5.42$5.2247,219 shs$182.64 million04/23/2024$5.13$5.37+4.68%$5.46$5.1451,555 shs$185.75 million04/22/2024$5.13$5.13$5.22$5.0647,417 shs$177.45 million04/19/2024$5.01$5.13+2.40%$5.14$4.9652,383 shs$177.45 million04/18/2024$4.97$5.01+0.80%$5.15$4.9571,639 shs$173.30 million04/17/2024$4.99$4.97-0.40%$5.04$4.9330,391 shs$171.91 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. 04/16/2024$4.99$4.99$5.08$4.8737,839 shs$172.60 million04/15/2024$5.16$4.99-3.29%$5.21$4.9274,070 shs$172.60 million04/12/2024$5.17$5.16-0.19%$5.18$5.1035,132 shs$178.48 million04/11/2024$5.17$5.17$5.29$5.1182,837 shs$178.83 million04/10/2024$5.34$5.17-3.18%$5.33$5.0684,025 shs$178.83 million04/09/2024$5.36$5.34-0.37%$5.47$5.3223,579 shs$184.71 million04/08/2024$5.44$5.36-1.47%$5.62$5.2991,745 shs$185.40 million04/05/2024$5.29$5.44+2.84%$5.46$5.1837,055 shs$188.17 million04/04/2024$5.30$5.29-0.19%$5.47$5.2053,037 shs$182.98 million04/03/2024$5.26$5.30+0.76%$5.37$5.1748,499 shs$183.33 million04/02/2024$5.54$5.26-5.05%$5.47$5.1572,613 shs$181.94 million04/01/2024$5.57$5.54-0.54%$5.72$5.4372,238 shs$191.63 million03/29/2024$5.57$5.57$5.94$5.53103,186 shs$192.67 million03/28/2024$5.79$5.57-3.80%$5.94$5.53103,186 shs$192.67 million03/27/2024$5.66$5.79+2.30%$5.79$5.6092,874 shs$200.28 million03/26/2024$5.49$5.66+3.10%$5.70$5.4584,438 shs$195.78 million03/25/2024$5.08$5.49+8.07%$5.52$5.06102,382 shs$189.90 million03/22/2024$4.99$5.08+1.80%$5.12$4.98167,435 shs$175.72 million03/21/2024$4.74$4.99+5.27%$5.11$4.78294,337 shs$172.60 million03/20/2024$4.69$4.74+1.07%$4.81$4.6578,265 shs$163.96 million03/19/2024$4.68$4.69+0.21%$4.78$4.6341,645 shs$162.23 million03/18/2024$4.82$4.68-2.90%$4.93$4.6649,064 shs$161.88 million03/15/2024$4.65$4.82+3.66%$4.84$4.51189,479 shs$166.72 million03/14/2024$4.74$4.65-1.90%$4.77$4.5599,130 shs$160.84 million03/13/2024$4.93$4.74-3.85%$4.99$4.7095,937 shs$163.96 million03/12/2024$4.98$4.93-1.00%$5.16$4.9267,099 shs$170.53 million03/11/2024$5.00$4.98-0.40%$5.09$4.8979,696 shs$172.26 million03/08/2024$5.12$5.00-2.34%$5.34$4.9259,503 shs$172.95 million03/07/2024$5.14$5.12-0.39%$5.24$4.9559,994 shs$177.10 million03/06/2024$4.89$5.14+5.11%$5.31$4.76191,420 shs$177.79 million03/05/2024$5.12$4.89-4.49%$5.16$4.8550,989 shs$169.15 million03/04/2024$5.35$5.12-4.30%$5.46$5.0552,923 shs$177.10 million03/01/2024$5.13$5.35+4.29%$5.44$5.0296,506 shs$185.06 million02/29/2024$5.05$5.13+1.58%$5.26$5.0160,203 shs$177.45 millionThe A.I. story nobody is telling you (Read ASAP) (Ad)There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...Click here to see Louis' new video for yourself.02/28/2024$5.14$5.05-1.75%$5.07$4.9567,760 shs$174.68 million02/27/2024$4.90$5.14+4.90%$5.18$4.9454,212 shs$177.79 million02/26/2024$4.84$4.90+1.24%$4.98$4.7851,325 shs$169.49 million02/23/2024$4.76$4.84+1.68%$4.89$4.7436,243 shs$167.42 million02/22/2024$4.73$4.76+0.63%$4.88$4.65104,844 shs$164.65 million02/21/2024$4.63$4.73+2.16%$4.84$4.5579,505 shs$163.61 million02/20/2024$4.96$4.63-6.65%$4.88$4.6079,468 shs$160.15 million02/19/2024$4.96$4.96$5.14$4.9257,800 shs$171.57 million02/16/2024$5.14$4.96-3.50%$5.14$4.9257,872 shs$171.57 million02/15/2024$5.08$5.14+1.18%$5.23$5.00133,692 shs$177.78 million02/14/2024$4.99$5.08+1.80%$5.16$4.9260,455 shs$175.72 million02/13/2024$5.53$4.99-9.76%$5.36$4.95122,210 shs$172.60 million02/12/2024$5.29$5.53+4.54%$5.67$5.35116,033 shs$191.28 million02/09/2024$5.04$5.29+4.96%$5.37$4.87112,587 shs$182.98 million02/08/2024$4.71$5.04+7.01%$5.06$4.58139,986 shs$174.33 million02/07/2024$4.74$4.71-0.63%$4.79$4.6587,864 shs$162.92 million02/06/2024$4.54$4.74+4.41%$4.77$4.51146,625 shs$163.96 million02/05/2024$4.62$4.54-1.73%$4.61$4.42103,051 shs$157.04 million02/02/2024$4.70$4.62-1.70%$4.73$4.5947,221 shs$159.81 million02/01/2024$4.72$4.70-0.42%$4.79$4.55122,096 shs$162.56 million01/31/2024$4.81$4.72-1.87%$4.89$4.7173,208 shs$163.27 million01/30/2024$4.97$4.81-3.22%$4.95$4.7836,392 shs$166.38 million01/29/2024$4.87$4.97+2.05%$4.99$4.8331,760 shs$171.91 million01/26/2024$4.90$4.87-0.61%$4.98$4.8587,089 shs$168.45 million01/25/2024$4.67$4.90+4.93%$4.91$4.6095,988 shs$169.49 million01/24/2024$4.89$4.67-4.40%$4.93$4.65105,664 shs$161.54 million Related Companies: CNTY Stock Chart GHG Stock Chart VIRC Stock Chart EVC Stock Chart QSG Stock Chart ACU Stock Chart EM Stock Chart LVO Stock Chart HOFT Stock Chart KNDI 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 4/25/2024 by MarketBeat.com Staff From Our PartnersThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarHe Is Giving Away BitcoinCrypto Swap Profitstop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)Traders AgencyFed launches fourth dollar overhaulStansberry ResearchNew Trump BombshellThe Freeport SocietyGreat Crypto BullWeiss RatingsMan Who Predicted 2008: “This Will be Worse.”Altimetry 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.