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)

4.180 +0.020 (+0.48%)
Streaming Delayed Price Updated: 3:16 PM EDT, Apr 2, 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 (%)
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%)
Mar 03, 2025 4.810 4.840 4.560 4.590 88,434 -0.22(-4.57%)
Feb 28, 2025 4.720 5.035 4.640 4.810 102,728 +0.08(+1.69%)
Feb 27, 2025 4.800 4.930 4.700 4.730 98,675 -0.08(-1.66%)
Feb 26, 2025 4.830 4.920 4.765 4.810 90,187 -0.06(-1.23%)
Feb 25, 2025 5.020 5.240 4.850 4.870 390,124 -0.17(-3.37%)
Feb 24, 2025 5.380 5.400 5.030 5.040 211,483 -0.29(-5.44%)
Feb 21, 2025 5.410 5.530 5.200 5.330 151,330 -0.03(-0.56%)
Feb 20, 2025 5.320 5.370 5.280 5.360 102,055 +0.01(+0.19%)
Feb 19, 2025 5.350 5.380 5.300 5.350 75,285 -0.05(-0.93%)
Feb 18, 2025 5.450 5.470 5.350 5.400 79,825 -0.05(-0.92%)
Feb 14, 2025 5.480 5.560 5.350 5.450 122,326 +0.03(+0.55%)
Feb 13, 2025 5.460 5.490 5.390 5.420 145,502 +0.03(+0.56%)
Feb 12, 2025 5.270 5.445 5.270 5.390 127,307 +0.03(+0.56%)
Feb 11, 2025 5.210 5.405 5.200 5.360 68,240 +0.08(+1.52%)
Feb 10, 2025 5.230 5.340 5.190 5.280 126,232 +0.06(+1.15%)
Feb 07, 2025 5.200 5.240 5.100 5.220 115,411 +0.00(+0.00%)
Feb 06, 2025 5.270 5.460 5.150 5.220 145,897 -0.06(-1.14%)
Feb 05, 2025 5.390 5.390 5.210 5.280 140,938 -0.02(-0.38%)
Feb 04, 2025 5.120 5.320 5.010 5.300 171,158 +0.14(+2.71%)
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 and Conditions.