FLL

Full House Resorts Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Full House Resorts Inc FLL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.23% 8.82 00:00:01
Open Price Low Price High Price Close Price Prev Close
8.90 8.5601 9.00 8.82 8.80
more quote information »

FLL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.2310.078.429.08428,697-0.41-4.44%
1 Month7.6810.076.688.27678,2031.1414.84%
3 Months5.1810.075.087.80652,5483.6470.27%
6 Months2.7110.072.006.36446,9836.11225.46%
1 Year1.1010.071.004.73340,2057.72701.82%
3 Years3.2610.070.314.01164,8985.56170.55%
5 Years1.5410.070.313.77120,9677.28472.73%

FLL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 8.82 0.02 0.23% 8.90 9.00 8.5601 150,886
Apr 15 2021 8.80 0.13 1.5% 8.75 8.97 8.45 255,946
Apr 14 2021 8.67 -0.04 -0.46% 8.77 9.005 8.60 331,767
Apr 13 2021 8.71 -0.68 -7.24% 9.27 9.39 8.42 479,432
Apr 12 2021 9.39 -0.11 -1.16% 9.65 10.07 9.12 549,319
Apr 09 2021 9.50 0.21 2.26% 9.23 9.59 9.09 527,019
Apr 08 2021 9.29 0.47 5.33% 8.80 9.75 8.71 989,630
Apr 07 2021 8.82 0.02 0.23% 8.79 8.94 8.57 251,990
Apr 06 2021 8.80 -0.06 -0.68% 8.84 9.00 8.57 531,508
Apr 05 2021 8.86 0.20 2.31% 8.74 9.07 8.45 653,072
Apr 01 2021 8.66 0.15 1.76% 8.54 8.74 8.42 386,962
Mar 31 2021 8.51 -0.14 -1.62% 8.57 8.92 8.38 615,381
Mar 30 2021 8.65 0.19 2.25% 8.50 9.00 8.44 814,324
Mar 29 2021 8.46 0.37 4.57% 7.715 8.51 7.715 731,619
Mar 26 2021 8.09 0.68 9.18% 7.36 8.13 7.05 1,102,458
Mar 25 2021 7.41 0.73 10.93% 7.00 7.81 6.80 3,500,314
Mar 24 2021 6.68 -0.37 -5.25% 7.11 7.47 6.68 281,337
Mar 23 2021 7.05 -0.35 -4.73% 7.40 7.52 6.96 266,602
Mar 22 2021 7.40 -0.47 -5.97% 7.99 7.998 7.35 224,525
Mar 19 2021 7.87 0.39 5.21% 7.68 7.91 7.21 392,649
Mar 18 2021 7.48 -0.52 -6.5% 8.06 8.125 7.43 277,650
See More Historical Prices »


Your Recent History
NASDAQ
FLL
Full House..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.