Full House Resorts Inc (FLL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.115 | -2.1375464684 | 5.38 | 5.48 | 5.155 | 101478 | 5.32134691 | CS |
| 4 | 0.495 | 10.3773584906 | 4.77 | 5.48 | 4.58 | 158093 | 5.07503862 | CS |
| 12 | -0.025 | -0.47258979206 | 5.29 | 5.48 | 4.5 | 116182 | 5.04050822 | CS |
| 26 | 0.335 | 6.79513184584 | 4.93 | 5.94 | 4.42 | 96773 | 5.04083802 | CS |
| 52 | -1.185 | -18.3720930233 | 6.45 | 6.71 | 3.4001 | 128163 | 4.86151668 | CS |
| 156 | -3.095 | -37.0215311005 | 8.36 | 12.57 | 3.4001 | 174528 | 7.53387627 | CS |
| 260 | 3.425 | 186.141304348 | 1.84 | 12.57 | 0.31 | 216393 | 6.41177905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 5.265 | 0.09 | 1.64 | 5.19 | 5.29 | 5.155 | 95153 |
| 1721428500 | 5.18 | -0.08 | -1.52 | 5.2699999 | 5.349 | 5.16 | 50139 |
| 1721342100 | 5.26 | -0.09 | -1.68 | 5.3099999 | 5.45 | 5.22 | 77385 |
| 1721255700 | 5.35 | -0.03 | -0.56 | 5.33 | 5.48 | 5.255 | 173411 |
| 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 | 223269 |
| 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 | -0.47 | -9.27 | 4.99 | 4.99 | 4.595 | 73590 |
| 1719614100 | 5.07 | 0 | 0.00 | 5.07 | 5.07 | 5.07 | 0 |
| 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 |
| 1719268500 | 4.78 | 0.15 | 3.24 | 4.61 | 4.8 | 4.61 | 58937 |
| 1719009300 | 4.63 | -0.06 | -1.28 | 4.69 | 4.69 | 4.57 | 119064 |
| 1718922900 | 4.69 | -0.21 | -4.29 | 4.9 | 5 | 4.69 | 69755 |
| 1718750100 | 4.9 | 0.05 | 1.03 | 4.85 | 4.9225 | 4.79 | 104666 |
| 1718663700 | 4.85 | 0.15 | 3.19 | 4.66 | 4.89 | 4.5 | 148660 |
| 1718404500 | 4.7 | -0.09 | -1.88 | 4.69 | 4.775 | 4.6 | 108417 |
| 1718318100 | 4.79 | -0.08 | -1.64 | 4.83 | 4.89 | 4.72 | 52355 |
| 1718231700 | 4.87 | -0.15 | -2.99 | 5.0199999 | 5.215 | 4.83 | 65202 |
| 1718145300 | 5.0199999 | 0.01 | 0.20 | 4.92 | 5.0199999 | 4.9 | 66811 |
| 1718058900 | 5.01 | 0.01 | 0.20 | 4.95 | 5.05 | 4.875 | 78590 |
| 1717799700 | 5 | -0.07 | -1.38 | 4.93 | 5.04 | 4.8172 | 79942 |
| 1717713300 | 5.07 | -0.01 | -0.20 | 5.03 | 5.17 | 5.0199999 | 52666 |
| 1717626900 | 5.08 | 0.08 | 1.60 | 5.01 | 5.08 | 5 | 36580 |
| 1717540500 | 5 | -0.13 | -2.53 | 5.12 | 5.12 | 5 | 28045 |
| 1717454100 | 5.13 | 0.16 | 3.22 | 5.07 | 5.19 | 4.83 | 123371 |
| 1717194900 | 4.97 | -0.08 | -1.58 | 5.08 | 5.1 | 4.95 | 47587 |
| 1717108500 | 5.05 | 0.05 | 1.00 | 5.05 | 5.07 | 4.93 | 61155 |
| 1717022100 | 5 | 0.01 | 0.20 | 4.9 | 5.0199999 | 4.84 | 70136 |
| 1716935700 | 4.99 | 0.04 | 0.81 | 5.01 | 5.0199999 | 4.8331 | 57500 |
| 1716590100 | 4.95 | -0.11 | -2.17 | 5.1 | 5.1 | 4.91 | 52326 |
| 1716503700 | 5.0599999 | 0.01 | 0.20 | 5.05 | 5.1449999 | 4.98 | 106014 |
| 1716417300 | 5.05 | -0.04 | -0.79 | 5.0599999 | 5.17 | 5.04 | 44200 |
| 1716330900 | 5.09 | -0.04 | -0.78 | 5.08 | 5.11 | 5.0199999 | 73841 |
| 1716244500 | 5.13 | -0.09 | -1.72 | 5.2 | 5.24 | 5.12 | 40079 |
| 1715985300 | 5.22 | 0.02 | 0.48 | 5.21 | 5.34 | 5.1725 | 63552 |
| 1715898900 | 5.195 | -0.04 | -0.67 | 5.23 | 5.25 | 5.1 | 104640 |
| 1715812500 | 5.23 | 0.09 | 1.75 | 5.2 | 5.3 | 5.12 | 58638 |
| 1715726100 | 5.14 | 0.01 | 0.19 | 5.16 | 5.29 | 5.085 | 55558 |
| 1715639700 | 5.13 | 0.03 | 0.59 | 5.2 | 5.2313 | 4.99 | 128605 |
| 1715380500 | 5.1 | -0.2 | -3.77 | 5.26 | 5.265 | 5.03 | 167059 |
| 1715294100 | 5.3 | 0.3 | 6.00 | 4.96 | 5.32 | 4.91 | 250443 |
| 1715207700 | 5 | 0 | 0.00 | 4.89 | 5.075 | 4.89 | 117720 |
| 1715121300 | 5 | -0.05 | -0.99 | 5.09 | 5.125 | 4.98 | 112521 |
| 1715034900 | 5.05 | 0.06 | 1.20 | 5.04 | 5.12 | 4.98 | 100761 |
| 1714775700 | 4.99 | -0.07 | -1.38 | 5.22 | 5.235 | 4.945 | 55665 |
| 1714689300 | 5.0599999 | 0.14 | 2.85 | 4.99 | 5.21 | 4.95 | 139683 |
| 1714602900 | 4.92 | -0.18 | -3.53 | 5.15 | 5.175 | 4.9 | 378095 |
| 1714516500 | 5.1 | -0.24 | -4.49 | 5.29 | 5.3 | 5.0199999 | 152691 |
| 1714430100 | 5.34 | -0.04 | -0.74 | 5.4 | 5.45 | 5.3 | 31776 |
| 1714170900 | 5.38 | 0.18 | 3.46 | 5.53 | 5.53 | 5.19 | 61369 |
| 1714084500 | 5.2 | -0.08 | -1.52 | 5.22 | 5.25 | 5.085 | 49890 |
| 1713998100 | 5.28 | -0.09 | -1.68 | 5.3099999 | 5.42 | 5.21 | 47219 |
| 1713911700 | 5.37 | 0.24 | 4.68 | 5.14 | 5.458 | 5.135 | 51555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
