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

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

4.420 -0.160 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Jul 31, 2025 4.550 4.610 4.520 4.580 73,838 -0.02(-0.43%)
Jul 30, 2025 4.760 4.760 4.575 4.600 52,671 -0.14(-2.95%)
Jul 29, 2025 4.820 4.820 4.580 4.740 164,830 -0.05(-1.04%)
Jul 28, 2025 4.830 4.860 4.730 4.790 183,491 -0.03(-0.62%)
Jul 25, 2025 4.800 4.825 4.650 4.820 103,964 +0.04(+0.84%)
Jul 24, 2025 4.950 4.950 4.750 4.780 171,502 -0.17(-3.43%)
Jul 23, 2025 4.900 4.950 4.840 4.950 176,799 +0.08(+1.64%)
Jul 22, 2025 4.760 4.890 4.650 4.870 223,322 +0.15(+3.18%)
Jul 21, 2025 4.720 4.900 4.640 4.720 243,327 +0.01(+0.21%)
Jul 18, 2025 4.700 4.740 4.660 4.710 143,612 +0.02(+0.43%)
Jul 17, 2025 4.610 4.700 4.595 4.690 291,119 +0.09(+1.96%)
Jul 16, 2025 4.560 4.655 4.485 4.600 189,978 +0.11(+2.45%)
Jul 15, 2025 4.680 4.680 4.410 4.490 222,569 -0.19(-4.06%)
Jul 14, 2025 4.510 4.680 4.435 4.680 148,206 +0.16(+3.54%)
Jul 11, 2025 4.490 4.540 4.330 4.520 134,814 +0.02(+0.44%)
Jul 10, 2025 4.050 4.500 4.050 4.500 253,860 +0.40(+9.76%)
Jul 09, 2025 4.190 4.190 4.050 4.100 83,502 -0.09(-2.15%)
Jul 08, 2025 4.310 4.362 4.120 4.190 186,116 -0.11(-2.56%)
Jul 07, 2025 4.110 4.320 4.055 4.300 220,839 +0.12(+2.87%)
Jul 03, 2025 4.110 4.180 4.030 4.180 124,158 +0.09(+2.20%)
Jul 02, 2025 3.940 4.090 3.930 4.090 236,336 +0.15(+3.81%)
Jul 01, 2025 3.650 3.940 3.650 3.940 316,483 +0.28(+7.65%)
Jun 30, 2025 3.790 3.801 3.595 3.660 388,878 -0.09(-2.40%)
Jun 27, 2025 3.800 3.960 3.670 3.750 5,092,078 -0.06(-1.57%)
Jun 26, 2025 3.960 4.085 3.810 3.810 244,149 -0.15(-3.79%)
Jun 25, 2025 3.900 3.980 3.710 3.960 197,039 +0.07(+1.80%)
Jun 24, 2025 3.750 3.935 3.730 3.890 233,141 +0.16(+4.29%)
Jun 23, 2025 3.830 3.888 3.565 3.730 260,309 -0.16(-4.11%)
Jun 20, 2025 3.790 4.060 3.740 3.890 506,829 +0.16(+4.29%)
Jun 18, 2025 3.450 4.178 3.410 3.730 1,051,871 +0.47(+14.42%)
Jun 17, 2025 3.060 3.290 3.040 3.260 181,630 +0.18(+5.84%)
Jun 16, 2025 3.070 3.221 3.000 3.080 296,449 +0.05(+1.65%)
Jun 13, 2025 3.200 3.210 3.020 3.030 186,017 -0.22(-6.77%)
Jun 12, 2025 3.190 3.250 3.038 3.250 336,197 +0.03(+0.93%)
Jun 11, 2025 3.280 3.340 3.180 3.220 189,918 -0.05(-1.53%)
Jun 10, 2025 3.330 3.400 3.210 3.270 160,861 -0.04(-1.21%)
Jun 09, 2025 3.150 3.325 3.120 3.310 183,071 +0.16(+5.08%)
Jun 06, 2025 3.150 3.275 3.095 3.150 107,721 +0.06(+1.94%)
Jun 05, 2025 3.140 3.225 3.040 3.090 154,493 -0.05(-1.59%)
Jun 04, 2025 3.190 3.220 3.100 3.140 148,125 -0.04(-1.26%)
Jun 03, 2025 3.180 3.340 3.140 3.180 211,800 +0.00(+0.00%)
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.