Full House Resorts Inc (FLL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -7.64705882353 | 5.1 | 5.2 | 4.7 | 194409 | 4.89892608 | CS |
| 4 | -0.24 | -4.84848484848 | 4.95 | 5.2 | 4.7 | 87984 | 4.94265715 | CS |
| 12 | -0.12 | -2.48447204969 | 4.83 | 5.9 | 4.7 | 91354 | 5.10475916 | CS |
| 26 | -0.35 | -6.91699604743 | 5.06 | 5.94 | 4.5 | 95000 | 5.08495757 | CS |
| 52 | 0.42 | 9.79020979021 | 4.29 | 5.98 | 3.4001 | 114404 | 4.83237534 | CS |
| 156 | -4.63 | -49.5717344754 | 9.34 | 12.57 | 3.4001 | 166007 | 7.38570079 | CS |
| 260 | 2.56 | 119.069767442 | 2.15 | 12.57 | 0.31 | 218013 | 6.42313222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 4.78 | -0.08 | -1.65 | 4.85 | 4.92 | 4.765 | 166563 |
| 1727130900 | 4.86 | -0.06 | -1.22 | 4.95 | 4.97 | 4.82 | 176994 |
| 1726871700 | 4.92 | -0.06 | -1.20 | 4.91 | 5 | 4.782 | 404263 |
| 1726785300 | 4.98 | 0 | 0.00 | 5.01 | 5.1449999 | 4.92 | 152375 |
| 1726698900 | 4.98 | -0.12 | -2.35 | 5.1 | 5.2 | 4.97 | 71852 |
| 1726612500 | 5.1 | 0.02 | 0.49 | 5.1 | 5.15 | 5.03 | 86018 |
| 1726526100 | 5.075 | -0.01 | -0.10 | 5.12 | 5.17 | 4.97 | 66573 |
| 1726266900 | 5.08 | 0.17 | 3.46 | 4.945 | 5.135 | 4.945 | 61348 |
| 1726180500 | 4.91 | -0.03 | -0.61 | 4.93 | 4.98 | 4.85 | 56442 |
| 1726094100 | 4.94 | -0.07 | -1.40 | 4.97 | 4.99 | 4.87 | 30634 |
| 1726007700 | 5.01 | 0.03 | 0.60 | 4.89 | 5.04 | 4.89 | 30937 |
| 1725921300 | 4.98 | 0.06 | 1.22 | 4.94 | 5.0129 | 4.92 | 47737 |
| 1725662100 | 4.92 | -0.07 | -1.40 | 4.9768 | 4.9768 | 4.86 | 34816 |
| 1725575700 | 4.99 | 0.04 | 0.81 | 4.99 | 5.05 | 4.93 | 20765 |
| 1725489300 | 4.95 | -0.03 | -0.60 | 4.94 | 5.05 | 4.9 | 35805 |
| 1725402900 | 4.98 | -0.13 | -2.54 | 4.96 | 5.07 | 4.8949999 | 60002 |
| 1725057300 | 5.11 | 0.17 | 3.44 | 4.98 | 5.11 | 4.93 | 58090 |
| 1724970900 | 4.94 | 0.06 | 1.23 | 4.96 | 5.03 | 4.855 | 71666 |
| 1724884500 | 4.88 | -0.1 | -2.01 | 4.95 | 5.08 | 4.88 | 38807 |
| 1724798100 | 4.98 | 0.05 | 1.01 | 4.89 | 5.05 | 4.86 | 76737 |
| 1724711700 | 4.93 | -0.14 | -2.76 | 5.14 | 5.14 | 4.86 | 113414 |
| 1724452500 | 5.07 | 0.14 | 2.84 | 5.01 | 5.15 | 4.93 | 68165 |
| 1724366100 | 4.93 | -0.16 | -3.14 | 5.03 | 5.05 | 4.93 | 41061 |
| 1724279700 | 5.09 | 0.09 | 1.80 | 5.04 | 5.12 | 4.96 | 58441 |
| 1724193300 | 5 | -0.08 | -1.57 | 5.09 | 5.09 | 4.925 | 88987 |
| 1724106900 | 5.08 | 0 | 0.00 | 5.07 | 5.18 | 5.05 | 35090 |
| 1723847700 | 5.08 | 0.09 | 1.80 | 5.0228 | 5.09 | 4.98 | 48001 |
| 1723761300 | 4.99 | -0.01 | -0.20 | 5.16 | 5.16 | 4.95 | 129684 |
| 1723674900 | 5 | -0.07 | -1.38 | 5.05 | 5.0599999 | 4.944 | 288086 |
| 1723588500 | 5.07 | 0.1 | 2.01 | 4.96 | 5.17 | 4.9589 | 80142 |
| 1723502100 | 4.97 | -0.06 | -1.19 | 5.04 | 5.08 | 4.88 | 90790 |
| 1723242900 | 5.03 | -0.13 | -2.52 | 5.16 | 5.16 | 5.01 | 28644 |
| 1723156500 | 5.16 | 0.22 | 4.45 | 5.01 | 5.2 | 4.925 | 61151 |
| 1723070100 | 4.94 | -0.17 | -3.33 | 5.16 | 5.3 | 4.88 | 65896 |
| 1722983700 | 5.11 | 0.16 | 3.23 | 4.93 | 5.22 | 4.84 | 89092 |
| 1722897300 | 4.95 | -0.15 | -2.94 | 4.9349999 | 5.1 | 4.76 | 197063 |
| 1722638100 | 5.1 | -0.28 | -5.20 | 5.12 | 5.23 | 5.05 | 87427 |
| 1722551700 | 5.38 | -0.25 | -4.44 | 5.59 | 5.675 | 5.3099999 | 74897 |
| 1722465300 | 5.63 | -0.03 | -0.53 | 5.68 | 5.75 | 5.555 | 102625 |
| 1722378900 | 5.66 | 0.01 | 0.18 | 5.69 | 5.78 | 5.6 | 47291 |
| 1722292500 | 5.65 | -0.14 | -2.42 | 5.79 | 5.79 | 5.65 | 43185 |
| 1722033300 | 5.79 | 0.17 | 3.02 | 5.76 | 5.9 | 5.735 | 56420 |
| 1721946900 | 5.62 | 0.29 | 5.44 | 5.325 | 5.6899 | 5.3 | 118332 |
| 1721860500 | 5.33 | -0.09 | -1.66 | 5.37 | 5.4349999 | 5.3099999 | 75717 |
| 1721774100 | 5.42 | 0.14 | 2.65 | 5.22 | 5.44 | 5.22 | 80131 |
| 1721687700 | 5.2801 | 0.1 | 1.93 | 5.19 | 5.29 | 5.155 | 66500 |
| 1721428500 | 5.18 | -0.08 | -1.52 | 5.32 | 5.349 | 5.16 | 44407 |
| 1721342100 | 5.26 | -0.09 | -1.68 | 5.3099999 | 5.45 | 5.22 | 77385 |
| 1721255700 | 5.35 | -0.03 | -0.56 | 5.3949999 | 5.48 | 5.28 | 164970 |
| 1721169300 | 5.38 | 0.1 | 1.89 | 5.38 | 5.47 | 5.32 | 154129 |
| 1721082900 | 5.28 | 0.07 | 1.34 | 5.2 | 5.42 | 5.17 | 138190 |
| 1720823700 | 5.21 | -0.09 | -1.70 | 5.42 | 5.43 | 5.1 | 135734 |
| 1720737300 | 5.3 | 0.32 | 6.43 | 5 | 5.36 | 4.98 | 223247 |
| 1720650900 | 4.98 | -0.06 | -1.19 | 5.09 | 5.1 | 4.96 | 33643 |
| 1720564500 | 5.04 | 0.02 | 0.40 | 5 | 5.16 | 4.9349999 | 45264 |
| 1720478100 | 5.0199999 | 0.04 | 0.80 | 5.05 | 5.08 | 4.9761 | 50573 |
| 1720218900 | 4.98 | -0.07 | -1.39 | 4.98 | 5.01 | 4.76 | 157601 |
| 1720040640 | 5.05 | 0.17 | 3.48 | 4.83 | 5.0599999 | 4.83 | 88737 |
| 1719959700 | 4.88 | 0.28 | 6.09 | 4.6 | 4.92 | 4.6 | 188714 |
| 1719873300 | 4.6 | -0.4 | -8.00 | 4.99 | 4.99 | 4.595 | 73590 |
| 1719614100 | 5 | -0.07 | -1.38 | 5.13 | 5.24 | 4.97 | 1109410 |
| 1719527700 | 5.07 | 0.18 | 3.68 | 4.93 | 5.07 | 4.86 | 74794 |
| 1719441300 | 4.89 | 0.09 | 1.88 | 4.73 | 4.97 | 4.63 | 77387 |
| 1719354900 | 4.8 | 0.02 | 0.42 | 4.7699999 | 4.8099999 | 4.58 | 99486 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
