Full House Resorts (FLL) Price: 0.536

Full House Resorts, Inc. (FLL)

0.536 -0.02 (-4.39%) USD | NASDAQ | Nov 13, 15:33

Price Chart

Historical Price Data

View and export this data back to 1993. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 12, 2026	0.56	0.5881	0.555	0.5606	223565.0
Nov 11, 2026	0.69	0.6908	0.5716	0.5784	875181.0
Nov 10, 2026	0.772	0.772	0.6803	0.685	162209.0
Nov 09, 2026	0.6373	0.7481	0.62	0.7242	601814.0
Nov 06, 2026	0.75	0.75	0.585	0.6225	978445.0
Nov 05, 2026	0.819	0.819	0.7016	0.7245	450080.0
Nov 04, 2026	0.7604	0.8144	0.75	0.7945	236412.0
Nov 03, 2026	0.733	0.7871	0.733	0.7586	293166.0
Nov 02, 2026	0.85	0.864	0.74	0.7427	185312.0
Oct 30, 2026	0.80	0.8272	0.75	0.827	269752.0
Oct 29, 2026	0.87	0.9476	0.8001	0.8002	166937.0
Oct 28, 2026	0.83	0.8662	0.79	0.8555	291433.0
Oct 27, 2026	0.86	0.861	0.79	0.8415	296543.0
Oct 26, 2026	0.87	0.9026	0.86	0.86	250941.0
Oct 23, 2026	0.94	1.00	0.7801	0.8694	879353.0
Oct 22, 2026	0.9755	1.19	0.8707	0.97	1.814M
Oct 21, 2026	1.02	1.09	0.92	0.9424	334782.0
Oct 20, 2026	0.99	1.08	0.99	0.9901	340199.0
Oct 19, 2026	1.10	1.10	0.9529	0.9853	320920.0
Oct 16, 2026	1.08	1.125	1.07	1.09	132466.0
Oct 15, 2026	1.03	1.11	1.03	1.08	244373.0
Oct 14, 2026	1.12	1.205	1.01	1.03	477312.0
Oct 13, 2026	1.18	1.18	1.115	1.12	211222.0
Oct 12, 2026	1.21	1.25	1.16	1.18	189502.0
Oct 09, 2026	1.23	1.29	1.195	1.21	222788.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks