FLL Quote, Trading Chart, Full House Resorts Inc.

home / stock / fll / fll quote

Stock Information
Company Name: Full House Resorts Inc.
Stock Symbol: FLL
Market: NASDAQ
Website: fullhouseresorts.com
Menu
FLL FLL Quote FLL Short FLL News FLL Articles FLL Message Board
Get FLL Alerts

News, Short Squeeze, Breakout and More Instantly...
FLL Quote
Last:$5.265
Change Percent:-0.19%
Open:$5.19
Previous Close:$5.265
High:$5.29
Low:$5.155
Volume:94,153
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FLL Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$5.19
Close:$5.265
High:$5.29
Low:$5.155
Volume:94,153
Date:2024-07-19
Open:$5.27
Close:$5.18
High:$5.349
Low:$5.16
Volume:50,139
Date:2024-07-18
Open:$5.31
Close:$5.26
High:$5.45
Low:$5.22
Volume:77,385
Date:2024-07-17
Open:$5.33
Close:$5.35
High:$5.48
Low:$5.255
Volume:173,411
Date:2024-07-16
Open:$5.38
Close:$5.38
High:$5.47
Low:$5.32
Volume:154,129
Date:2024-07-15
Open:$5.2
Close:$5.28
High:$5.42
Low:$5.17
Volume:138,190
Date:2024-07-12
Open:$5.42
Close:$5.21
High:$5.43
Low:$5.1
Volume:135,734
Date:2024-07-11
Open:$5
Close:$5.3
High:$5.36
Low:$4.98
Volume:223,269
Date:2024-07-10
Open:$5.09
Close:$4.98
High:$5.1
Low:$4.96
Volume:33,643
Date:2024-07-09
Open:$5
Close:$5.04
High:$5.16
Low:$4.935
Volume:45,264
Date:2024-07-08
Open:$5.05
Close:$5.02
High:$5.08
Low:$4.9761
Volume:50,573
Date:2024-07-05
Open:$4.98
Close:$4.98
High:$5.01
Low:$4.76
Volume:157,601
Date:2024-07-04
Open:$4.83
Close:$5.05
High:$5.06
Low:$4.83
Volume:88,737
Date:2024-07-03
Open:$4.83
Close:$5.05
High:$5.06
Low:$4.83
Volume:88,737
Date:2024-07-02
Open:$4.6
Close:$4.88
High:$4.92
Low:$4.6
Volume:188,714
Date:2024-07-01
Open:$4.99
Close:$4.6
High:$4.99
Low:$4.595
Volume:73,643
Date:2024-06-28
Open:$5.13
Close:$5
High:$5.24
Low:$4.97
Volume:1,112,879
Date:2024-06-27
Open:$4.93
Close:$5.07
High:$5.07
Low:$4.86
Volume:74,797
Date:2024-06-26
Open:$4.73
Close:$4.89
High:$4.97
Low:$4.691
Volume:77,387
Date:2024-06-25
Open:$4.77
Close:$4.8
High:$4.81
Low:$4.58
Volume:99,487