Full House Resorts Inc (FLL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.005 | 25.5076142132 | 3.94 | 5 | 3.87 | 266873 | 4.49125994 | CS |
| 4 | 0.41 | 9.0407938258 | 4.535 | 5 | 3.77 | 254547 | 4.25474751 | CS |
| 12 | -0.015 | -0.302419354839 | 4.96 | 5.5 | 3.77 | 166141 | 4.57050424 | CS |
| 26 | -0.105 | -2.07920792079 | 5.05 | 5.9 | 3.77 | 122422 | 4.76835846 | CS |
| 52 | 0.035 | 0.71283095723 | 4.91 | 5.94 | 3.77 | 109858 | 4.86896202 | CS |
| 156 | -5.895 | -54.3819188192 | 10.84 | 11.0699 | 3.4001 | 147881 | 6.36471511 | CS |
| 260 | 1.755 | 55.0156739812 | 3.19 | 12.57 | 0.31 | 217706 | 6.49769938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 4.945 | 0.14 | 2.81 | 4.82 | 5 | 4.82 | 277599 |
| 1735947300 | 4.8099999 | 0.19 | 4.11 | 4.62 | 5 | 4.46 | 331476 |
| 1735860900 | 4.62 | 0.54 | 13.24 | 4.15 | 4.68 | 4.15 | 382312 |
| 1735688100 | 4.08 | 0.05 | 1.24 | 4.04 | 4.085 | 4.0002 | 214169 |
| 1735601700 | 4.03 | 0.1 | 2.54 | 3.93 | 4.075 | 3.87 | 145489 |
| 1735342500 | 3.93 | -0.02 | -0.51 | 3.92 | 3.96 | 3.85 | 174608 |
| 1735256100 | 3.95 | -0.03 | -0.75 | 3.95 | 3.98 | 3.91 | 108331 |
| 1735077840 | 3.98 | 0.06 | 1.53 | 3.92 | 4 | 3.77 | 122746 |
| 1734996900 | 3.92 | -0.18 | -4.39 | 4.1 | 4.1 | 3.92 | 183830 |
| 1734737700 | 4.1 | 0.05 | 1.23 | 4 | 4.17 | 3.98 | 377377 |
| 1734651300 | 4.05 | -0.05 | -1.22 | 4.13 | 4.295 | 4 | 341151 |
| 1734564900 | 4.1 | -0.1 | -2.38 | 4.18 | 4.2699999 | 4.07 | 667737 |
| 1734478500 | 4.2 | -0.14 | -3.23 | 4.32 | 4.32 | 4.1471 | 460866 |
| 1734392100 | 4.34 | -0.06 | -1.36 | 4.4 | 4.47 | 4.3 | 262636 |
| 1734132900 | 4.4 | -0.02 | -0.45 | 4.4 | 4.44 | 4.36 | 202321 |
| 1734046500 | 4.42 | -0.02 | -0.45 | 4.46 | 4.51 | 4.4 | 162376 |
| 1733960100 | 4.44 | -0.09 | -1.99 | 4.59 | 4.59 | 4.4 | 242778 |
| 1733873700 | 4.53 | 0.06 | 1.34 | 4.49 | 4.63 | 4.43 | 99406 |
| 1733787300 | 4.47 | -0.04 | -0.89 | 4.53 | 4.59 | 4.46 | 153631 |
| 1733528100 | 4.51 | 0.02 | 0.45 | 4.51 | 4.54 | 4.455 | 104406 |
| 1733441700 | 4.49 | -0.03 | -0.66 | 4.5 | 4.5199999 | 4.47 | 85468 |
| 1733355300 | 4.5199999 | 0 | 0.00 | 4.5 | 4.58 | 4.46 | 150965 |
| 1733268900 | 4.5199999 | -0.09 | -1.95 | 4.63 | 4.6430999 | 4.4501 | 322940 |
| 1733182500 | 4.61 | -0.11 | -2.33 | 4.72 | 4.74 | 4.61 | 88233 |
| 1732917840 | 4.72 | -0.04 | -0.84 | 4.75 | 4.78 | 4.63 | 76698 |
| 1732750500 | 4.76 | -0.07 | -1.45 | 4.87 | 4.95 | 4.75 | 56709 |
| 1732664100 | 4.83 | -0.08 | -1.63 | 4.91 | 4.92 | 4.83 | 59014 |
| 1732577700 | 4.91 | 0.05 | 1.03 | 4.91 | 5.05 | 4.91 | 162439 |
| 1732318500 | 4.86 | -0.12 | -2.41 | 5.0199999 | 5.1669 | 4.83 | 177026 |
| 1732232100 | 4.98 | 0.2 | 4.18 | 4.82 | 5.11 | 4.79 | 290540 |
| 1732145700 | 4.78 | 0.08 | 1.70 | 4.69 | 4.85 | 4.64 | 222494 |
| 1732059300 | 4.7 | 0.05 | 1.08 | 4.65 | 4.805 | 4.58 | 182274 |
| 1731972900 | 4.65 | 0.11 | 2.42 | 4.6 | 4.73 | 4.5199999 | 176402 |
| 1731713700 | 4.54 | -0.11 | -2.37 | 4.7 | 4.71 | 4.5199999 | 204409 |
| 1731627300 | 4.65 | -0.18 | -3.73 | 4.86 | 4.89 | 4.63 | 156815 |
| 1731540900 | 4.83 | -0.04 | -0.82 | 4.93 | 4.99 | 4.8099999 | 141548 |
| 1731454500 | 4.87 | -0.15 | -2.99 | 5 | 5.1 | 4.85 | 190417 |
| 1731368100 | 5.0199999 | 0 | 0.00 | 5.09 | 5.09 | 4.97 | 120775 |
| 1731108900 | 5.0199999 | 0.11 | 2.24 | 4.89 | 5.05 | 4.8101 | 207534 |
| 1731022500 | 4.91 | -0.43 | -8.05 | 5.18 | 5.48 | 4.88 | 234693 |
| 1730936100 | 5.34 | 0.22 | 4.30 | 5.39 | 5.5 | 5.01 | 292327 |
| 1730849700 | 5.12 | -0.07 | -1.35 | 5.17 | 5.35 | 5.0199999 | 110901 |
| 1730763300 | 5.19 | 0.06 | 1.17 | 5.13 | 5.32 | 5.1 | 85381 |
| 1730500500 | 5.13 | 0.04 | 0.79 | 5.14 | 5.23 | 5.09 | 80454 |
| 1730414100 | 5.09 | -0.11 | -2.12 | 5.24 | 5.28 | 5.09 | 49439 |
| 1730327700 | 5.2 | 0.15 | 2.97 | 5.04 | 5.32 | 5.04 | 106112 |
| 1730241300 | 5.05 | 0.05 | 1.00 | 4.96 | 5.05 | 4.96 | 71021 |
| 1730154900 | 5 | 0.03 | 0.60 | 5.01 | 5.03 | 4.96 | 55792 |
| 1729895700 | 4.97 | -0.02 | -0.40 | 5 | 5.0599999 | 4.96 | 74395 |
| 1729809300 | 4.99 | 0.01 | 0.20 | 5.01 | 5.03 | 4.93 | 42240 |
| 1729722900 | 4.98 | 0.01 | 0.20 | 4.95 | 5.005 | 4.9 | 48937 |
| 1729636500 | 4.97 | -0.03 | -0.60 | 4.98 | 5.04 | 4.93 | 70110 |
| 1729550100 | 5 | -0.03 | -0.60 | 5.04 | 5.05 | 4.9605 | 66231 |
| 1729290900 | 5.03 | 0.02 | 0.40 | 5.01 | 5.04 | 4.97 | 60183 |
| 1729204500 | 5.01 | 0.01 | 0.30 | 5.03 | 5.05 | 4.97 | 93232 |
| 1729118100 | 4.995 | 0 | 0.10 | 5.04 | 5.05 | 4.97 | 83210 |
| 1729031700 | 4.99 | 0.01 | 0.20 | 4.99 | 5.0199999 | 4.96 | 50272 |
| 1728945300 | 4.98 | -0.01 | -0.20 | 4.96 | 5.0199999 | 4.93 | 69793 |
| 1728686100 | 4.99 | 0 | 0.00 | 4.99 | 5.05 | 4.97 | 64915 |
| 1728599700 | 4.99 | 0.01 | 0.20 | 4.94 | 5.04 | 4.94 | 59707 |
| 1728513300 | 4.98 | -0.02 | -0.40 | 5.01 | 5.1 | 4.955 | 88180 |
| 1728426900 | 5 | 0 | 0.00 | 5.0199999 | 5.03 | 4.965 | 25421 |
| 1728340500 | 5 | 0.01 | 0.20 | 4.98 | 5.07 | 4.96 | 51236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
