Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2026	2.500	2.570	2.460	2.560	96,061	+0.04(+1.59%)
Jan 14, 2026	2.405	2.559	2.405	2.520	103,620	+0.07(+2.86%)
Jan 13, 2026	2.440	2.470	2.380	2.450	62,540	+0.00(+0.00%)
Jan 12, 2026	2.520	2.663	2.345	2.450	403,293	-0.07(-2.78%)
Jan 09, 2026	2.570	2.570	2.500	2.520	78,035	-0.03(-1.18%)
Jan 08, 2026	2.540	2.620	2.530	2.550	54,107	-0.01(-0.39%)
Jan 07, 2026	2.650	2.650	2.530	2.560	88,399	-0.10(-3.76%)
Jan 06, 2026	2.630	2.670	2.610	2.660	79,124	+0.04(+1.53%)
Jan 05, 2026	2.530	2.685	2.530	2.620	130,091	+0.12(+4.80%)
Jan 02, 2026	2.610	2.620	2.500	2.500	230,536	-0.11(-4.21%)
Dec 31, 2025	2.580	2.638	2.560	2.610	144,248	+0.01(+0.38%)
Dec 30, 2025	2.660	2.680	2.580	2.600	116,285	-0.06(-2.26%)
Dec 29, 2025	2.670	2.700	2.620	2.660	182,557	-0.03(-1.12%)
Dec 26, 2025	2.620	2.710	2.590	2.690	207,120	+0.03(+1.13%)
Dec 24, 2025	2.640	2.680	2.600	2.660	146,966	+0.02(+0.76%)
Dec 23, 2025	2.730	2.830	2.610	2.640	501,864	-0.05(-1.86%)
Dec 22, 2025	2.910	2.910	2.650	2.690	190,993	-0.19(-6.60%)
Dec 19, 2025	3.010	3.037	2.870	2.880	88,377	-0.13(-4.32%)
Dec 18, 2025	3.050	3.080	2.980	3.010	178,126	-0.02(-0.66%)
Dec 17, 2025	3.020	3.180	3.000	3.030	149,469	+0.01(+0.33%)
Dec 16, 2025	2.920	3.130	2.861	3.020	420,506	+0.14(+4.86%)
Dec 15, 2025	3.080	3.080	2.860	2.880	270,655	-0.20(-6.49%)
Dec 12, 2025	2.900	3.250	2.900	3.080	345,117	+0.17(+5.84%)
Dec 11, 2025	2.750	3.000	2.750	2.910	172,289	+0.08(+2.83%)
Dec 10, 2025	2.650	2.910	2.610	2.830	187,510	+0.19(+7.20%)
Dec 09, 2025	2.700	2.735	2.640	2.640	107,032	-0.05(-1.86%)
Dec 08, 2025	2.770	2.770	2.670	2.690	60,111	-0.09(-3.24%)
Dec 05, 2025	2.730	2.815	2.670	2.780	86,884	+0.07(+2.58%)
Dec 04, 2025	2.770	2.820	2.660	2.710	77,279	-0.07(-2.52%)
Dec 03, 2025	2.800	2.890	2.770	2.780	150,585	-0.08(-2.80%)
Dec 02, 2025	2.740	2.890	2.720	2.860	170,356	+0.13(+4.76%)
Dec 01, 2025	2.680	2.790	2.620	2.730	162,027	+0.04(+1.49%)
Nov 28, 2025	2.630	2.740	2.630	2.690	82,679	+0.07(+2.67%)
Nov 26, 2025	2.670	2.680	2.600	2.620	70,858	-0.03(-1.13%)
Nov 25, 2025	2.600	2.740	2.480	2.650	211,148	+0.07(+2.71%)
Nov 24, 2025	2.510	2.600	2.460	2.580	136,497	+0.09(+3.61%)
Nov 21, 2025	2.410	2.580	2.350	2.490	249,832	+0.07(+2.89%)
Nov 20, 2025	2.370	2.550	2.350	2.420	159,274	+0.06(+2.54%)
Nov 19, 2025	2.320	2.420	2.300	2.360	186,730	+0.02(+0.85%)
Nov 18, 2025	2.290	2.430	2.260	2.340	233,899	+0.05(+2.18%)
Nov 17, 2025	2.410	2.420	2.250	2.290	261,973	-0.10(-4.18%)
Nov 14, 2025	2.420	2.502	2.360	2.390	91,258	-0.06(-2.45%)
Nov 13, 2025	2.570	2.570	2.405	2.450	135,909	-0.14(-5.41%)
Nov 12, 2025	2.690	2.700	2.560	2.590	200,095	-0.10(-3.72%)
Nov 11, 2025	2.610	2.715	2.530	2.690	111,726	+0.05(+1.89%)
Nov 10, 2025	2.660	2.785	2.540	2.640	174,981	+0.01(+0.38%)
Nov 07, 2025	2.590	2.680	2.460	2.630	181,358	+0.01(+0.38%)
Nov 06, 2025	2.390	3.069	2.390	2.620	747,033	+0.23(+9.62%)
Nov 05, 2025	2.400	2.460	2.340	2.390	139,656	-0.02(-0.83%)
Nov 04, 2025	2.430	2.500	2.300	2.410	181,940	-0.04(-1.63%)

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 Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today