Free Trial

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

→ LEAKED: Jeff Bezos' $330 Million Gamble (From Behind the Markets) (Ad)
Free FLL Stock Alerts
$4.97
-0.08 (-1.58%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Full House Resorts Stock Price Performance

5 Day
Performance
+0.40%
1 Month
Performance
+1.02%
3 Month
Performance
-7.10%
6 Month
Performance
-6.58%
Year-To-Date
Performance
-7.45%
1 Year
Performance
-27.55%
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 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

FLL Stock Chart for Saturday, June, 1, 2024

FLL Chart by TradingView

Full House Resorts Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.05$4.97
-1.58%		$5.10$4.9547,587 shs$172.16 million
05/30/2024$5.00$5.05
+1.00%		$5.07$4.9361,155 shs$174.93 million
05/29/2024$4.99$5.00
+0.20%		$5.02$4.8670,136 shs$173.20 million
05/28/2024$4.95$4.99
+0.81%		$5.02$4.8368,361 shs$172.85 million
05/27/2024$4.95$4.95$5.10$4.9152,300 shs$171.47 million
05/24/2024$5.06$4.95
-2.17%		$5.10$4.9152,326 shs$171.47 million
05/23/2024$5.05$5.06
+0.20%		$5.15$4.98106,014 shs$175.28 million
05/22/2024$5.09$5.05
-0.79%		$5.14$5.0444,199 shs$174.93 million
05/21/2024$5.13$5.09
-0.78%		$5.11$5.0273,841 shs$176.32 million
05/20/2024$5.22$5.13
-1.72%		$5.23$5.1240,079 shs$177.70 million
05/17/2024$5.20$5.22
+0.48%		$5.34$5.1763,552 shs$180.82 million
05/16/2024$5.23$5.20
-0.67%		$5.25$5.11104,640 shs$179.96 million
05/15/2024$5.14$5.23
+1.75%		$5.30$5.1358,638 shs$181.17 million
05/14/2024$5.13$5.14
+0.19%		$5.17$5.0955,558 shs$178.05 million
05/13/2024$5.10$5.13
+0.59%		$5.23$4.99128,605 shs$177.70 million
05/10/2024$5.30$5.10
-3.77%		$5.27$5.03167,059 shs$176.41 million
05/09/2024$5.00$5.30
+6.00%		$5.32$4.91250,441 shs$183.33 million
05/08/2024$5.00$5.00$5.08$4.89117,676 shs$172.95 million
05/07/2024$5.05$5.00
-0.99%		$5.13$4.98112,521 shs$172.95 million
05/06/2024$4.99$5.05
+1.20%		$5.12$4.98100,761 shs$174.68 million
05/03/2024$5.06$4.99
-1.38%		$5.24$4.9555,665 shs$172.60 million
05/02/2024$4.92$5.06
+2.85%		$5.21$4.99139,683 shs$175.03 million
05/01/2024$5.10$4.92
-3.53%		$5.18$4.90378,069 shs$170.18 million
04/30/2024$5.34$5.10
-4.49%		$5.30$5.03152,691 shs$176.41 million
04/29/2024$5.38$5.34
-0.74%		$5.45$5.3131,776 shs$184.71 million
04/26/2024$5.20$5.38
+3.46%		$5.53$5.1961,369 shs$186.09 million
04/25/2024$5.28$5.20
-1.52%		$5.25$5.0949,890 shs$179.87 million
04/24/2024$5.37$5.28
-1.68%		$5.42$5.2247,219 shs$182.64 million
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
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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

Related Companies:
This page (NASDAQ:FLL) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders