Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Full House Resorts, Inc. - Common Stock (NQ:FLL)

3.320 +0.180 (+5.73%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 3.410 3.410 3.025 3.140 225,317 -0.16(-4.85%)
May 08, 2025 3.300 3.330 3.060 3.300 483,710 +0.05(+1.54%)
May 07, 2025 3.150 3.396 3.070 3.250 221,514 +0.18(+5.86%)
May 06, 2025 3.220 3.270 3.060 3.070 114,754 -0.17(-5.25%)
May 05, 2025 3.220 3.336 3.160 3.240 167,309 -0.01(-0.31%)
May 02, 2025 3.280 3.666 3.150 3.250 203,402 +0.04(+1.25%)
May 01, 2025 3.230 3.310 3.210 3.210 239,254 -0.02(-0.62%)
Apr 30, 2025 3.210 3.270 3.115 3.230 119,428 -0.05(-1.52%)
Apr 29, 2025 3.140 3.290 3.120 3.280 121,478 +0.18(+5.81%)
Apr 28, 2025 3.110 3.235 3.000 3.100 100,294 -0.01(-0.32%)
Apr 25, 2025 3.030 3.330 2.999 3.110 145,942 +0.03(+0.97%)
Apr 24, 2025 3.200 3.228 3.040 3.080 106,322 -0.14(-4.35%)
Apr 23, 2025 3.340 3.450 3.200 3.220 157,812 -0.02(-0.62%)
Apr 22, 2025 2.950 3.285 2.950 3.240 136,166 +0.32(+10.96%)
Apr 21, 2025 2.900 2.955 2.857 2.920 127,923 +0.01(+0.34%)
Apr 17, 2025 2.940 3.060 2.900 2.910 177,565 -0.02(-0.68%)
Apr 16, 2025 2.950 3.000 2.910 2.930 169,175 -0.02(-0.68%)
Apr 15, 2025 3.020 3.075 2.910 2.950 178,370 -0.09(-2.96%)
Apr 14, 2025 3.150 3.160 3.030 3.040 85,249 -0.06(-1.94%)
Apr 11, 2025 3.190 3.250 3.050 3.100 101,688 -0.12(-3.73%)
Apr 10, 2025 3.330 3.450 3.215 3.220 147,157 -0.29(-8.26%)
Apr 09, 2025 3.120 3.670 3.015 3.510 337,514 +0.37(+11.78%)
Apr 08, 2025 3.250 3.370 3.070 3.140 226,897 -0.02(-0.63%)
Apr 07, 2025 3.220 3.450 3.130 3.160 285,977 -0.17(-5.11%)
Apr 04, 2025 3.490 3.560 3.190 3.330 371,906 -0.31(-8.52%)
Apr 03, 2025 4.060 4.150 3.600 3.640 416,438 -0.60(-14.15%)
Apr 02, 2025 4.110 4.240 4.080 4.240 60,742 +0.08(+1.92%)
Apr 01, 2025 4.150 4.220 4.100 4.160 91,306 -0.02(-0.48%)
Mar 31, 2025 4.100 4.230 4.090 4.180 96,608 +0.03(+0.72%)
Mar 28, 2025 4.240 4.240 4.130 4.150 50,624 -0.08(-1.89%)
Mar 27, 2025 4.130 4.245 4.105 4.230 96,027 +0.05(+1.20%)
Mar 26, 2025 4.470 4.470 4.130 4.180 123,415 -0.30(-6.70%)
Mar 25, 2025 4.450 4.530 4.400 4.480 100,702 +0.02(+0.34%)
Mar 24, 2025 4.350 4.490 4.320 4.465 128,025 +0.18(+4.32%)
Mar 21, 2025 4.140 4.305 4.050 4.280 317,447 +0.12(+2.88%)
Mar 20, 2025 4.120 4.220 4.090 4.160 85,726 +0.01(+0.24%)
Mar 19, 2025 4.010 4.180 4.010 4.150 104,540 +0.15(+3.75%)
Mar 18, 2025 4.010 4.075 3.980 4.000 84,018 -0.02(-0.50%)
Mar 17, 2025 4.010 4.150 3.950 4.020 194,065 -0.01(-0.12%)
Mar 14, 2025 4.200 4.205 4.020 4.025 130,340 -0.13(-3.25%)
Mar 13, 2025 4.230 4.345 4.130 4.160 141,998 -0.07(-1.65%)
Mar 12, 2025 4.260 4.438 4.190 4.230 124,293 +0.02(+0.48%)
Mar 11, 2025 4.150 4.280 4.100 4.210 236,570 +0.08(+1.94%)
Mar 10, 2025 4.200 4.300 4.130 4.130 114,769 -0.14(-3.28%)
Mar 07, 2025 4.420 4.645 4.010 4.270 242,730 +0.12(+2.89%)
Mar 06, 2025 4.180 4.300 4.080 4.150 184,714 -0.02(-0.48%)
Mar 05, 2025 4.340 4.452 4.110 4.170 237,135 -0.17(-3.92%)
Mar 04, 2025 4.490 4.560 4.330 4.340 204,695 -0.25(-5.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.