FLL - FULL HOUSE RESORTS INC
2.83
-0.100 -3.534%
Share volume: 254,812
Last Updated: 05-12-2026
Restaurants, Hotels, Motels/Hotels & Motels:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$2.93
-0.10
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $2.91 | $2.91 | $3.02 | $3.02 | $2.80 | $2.80 | $2.83 | $2.83 | 254,812 | $254,812.00 |
| 05-11-2026 | $2.93 | $2.93 | $3.06 | $3.06 | $2.89 | $2.89 | $2.93 | $2.93 | 194,593 | $194,593.00 |
| 05-08-2026 | $2.63 | $2.63 | $3.02 | $3.02 | $2.47 | $2.47 | $2.97 | $2.97 | 490,564 | $490,564.00 |
| 05-07-2026 | $2.47 | $2.47 | $2.65 | $2.65 | $2.47 | $2.47 | $2.56 | $2.56 | 197,134 | $197,134.00 |
| 05-06-2026 | $2.52 | $2.52 | $2.61 | $2.61 | $2.50 | $2.50 | $2.52 | $2.52 | 145,745 | $145,745.00 |
| 05-05-2026 | $2.54 | $2.54 | $2.60 | $2.60 | $2.43 | $2.43 | $2.51 | $2.51 | 119,592 | $119,592.00 |
| 05-04-2026 | $2.56 | $2.56 | $2.57 | $2.57 | $2.35 | $2.35 | $2.51 | $2.51 | 240,232 | $240,232.00 |
| 05-01-2026 | $2.44 | $2.44 | $2.61 | $2.61 | $2.43 | $2.43 | $2.54 | $2.54 | 153,750 | $153,750.00 |
| 04-30-2026 | $2.43 | $2.43 | $2.44 | $2.44 | $2.40 | $2.40 | $2.42 | $2.42 | 27,305 | $27,305.00 |
| 04-29-2026 | $2.41 | $2.41 | $2.44 | $2.44 | $2.37 | $2.37 | $2.42 | $2.42 | 28,821 | $28,821.00 |