FLL - Full House Resorts, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20193.46003.55003.42003.52003.520078,889
Dec 04, 20193.59003.64003.35003.41003.4100224,900
Dec 03, 20193.44003.65003.30003.59003.5900170,200
Dec 02, 20193.55003.55003.41003.49003.4900135,500
Nov 29, 20193.60003.62003.47003.50003.500066,900
Nov 27, 20193.53003.80003.48003.64003.6400310,200
Nov 26, 20193.40003.77003.40003.53003.5300689,700
Nov 25, 20193.18003.99003.18003.37003.37001,340,700
Nov 22, 20193.19003.30003.11003.19003.1900102,400
Nov 21, 20193.09003.20003.09003.15003.1500126,900
Nov 20, 20192.98003.38002.98003.08003.0800320,700
Nov 19, 20193.05003.05002.97002.99002.9900339,300
Nov 18, 20193.02003.05002.95002.99002.990083,000
Nov 15, 20192.98003.06002.97003.00003.0000119,500
Nov 14, 20192.96003.05002.95002.98002.9800143,100
Nov 13, 20193.04003.20002.91002.96002.960072,600
Nov 12, 20192.99003.09002.99003.03003.030079,400
Nov 11, 20192.96003.05002.91003.02003.0200112,000
Nov 08, 20192.91003.04002.87002.87002.870073,900
Nov 07, 20192.98003.11002.92002.94002.9400272,500
Nov 06, 20193.00003.00002.86002.95002.9500411,900
Nov 05, 20193.00003.19002.97002.99002.9900619,100
Nov 04, 20192.94003.10002.84002.96002.9600352,200
Nov 01, 20192.51002.80002.51002.80002.8000295,000
Oct 31, 20192.46002.53002.38002.48002.480062,300
Oct 30, 20192.42002.50002.41002.46002.460041,800
Oct 29, 20192.51002.51002.37002.42002.420043,700
Oct 28, 20192.60002.62002.45002.45002.450069,000
Oct 25, 20192.59002.67002.53002.54002.540090,000
Oct 24, 20192.59002.63002.44002.61002.610060,000
Oct 23, 20192.47002.59002.40002.58002.580098,800
Oct 22, 20192.33002.52002.33002.47002.4700144,400
Oct 21, 20192.30002.35002.30002.33002.330057,100
Oct 18, 20192.20002.35002.20002.30002.3000247,000
Oct 17, 20192.19002.24002.12002.19002.190081,700
Oct 16, 20192.22002.23002.14002.21002.210084,200
Oct 15, 20192.19002.21002.11002.17002.170027,200
Oct 14, 20192.19002.23002.11002.22002.220073,900
Oct 11, 20192.19002.24002.16002.19002.190067,800
Oct 10, 20192.06002.22002.06002.16002.160097,900
Oct 09, 20192.17002.24002.06002.08002.0800178,600
Oct 08, 20192.24002.30002.15002.17002.170045,800
Oct 07, 20192.31002.34002.26002.27002.270020,700
Oct 04, 20192.20002.30002.20002.30002.3000252,100
Oct 03, 20192.19002.26002.19002.20002.2000134,800
Oct 02, 20192.23002.26002.14002.25002.250082,800
Oct 01, 20192.15002.26002.10002.25002.2500224,900
Sep 30, 20192.08002.16002.05002.16002.1600342,700
Sep 27, 20192.17002.19002.07002.08002.080026,500
Sep 26, 20192.16002.19002.11002.14002.140090,800
Sep 25, 20192.15002.18002.08002.15002.1500178,800
Sep 24, 20192.07002.09002.02002.09002.090042,000
Sep 23, 20192.10002.10002.05002.08002.080018,100
Sep 20, 20192.10002.10002.05002.10002.100027,600
Sep 19, 20192.07002.11002.04002.10002.100052,600
Sep 18, 20192.04002.11002.04002.06002.0600167,200
Sep 17, 20191.95002.09001.95002.04002.0400134,100
Sep 16, 20191.95002.00001.88002.00002.000046,100
Sep 13, 20191.94001.97001.92001.95001.95003,700
Sep 12, 20191.97001.97001.90001.90001.90009,000
Sep 11, 20191.95002.00001.94001.94001.940026,000
Sep 10, 20191.96001.97001.95001.97001.970037,700
Sep 09, 20191.85001.96001.85001.93001.930033,900
Sep 06, 20192.00002.00001.86001.89001.890042,700
Sep 05, 20191.98002.01001.95001.96001.960038,800
Sep 04, 20191.97002.02001.94001.94001.94001,600
Sep 03, 20192.00002.04001.91001.92001.92003,900
Aug 30, 20192.01002.04001.91002.02002.020015,800
Aug 29, 20191.99002.04001.98002.04002.040015,600
Aug 28, 20192.00002.00001.94001.94001.94001,700
Aug 27, 20191.96001.99001.90001.92001.92009,900
Aug 26, 20192.02002.02001.90002.02002.020013,700
Aug 23, 20191.99002.10001.99002.01002.010053,800
Aug 22, 20191.89001.96001.88001.96001.960027,700
Aug 21, 20191.95001.95001.86001.87001.87007,400
Aug 20, 20191.85002.00001.85002.00002.00003,100
Aug 19, 20191.82001.90001.80001.80001.800012,600
Aug 16, 20191.83001.86001.76001.86001.860014,200
Aug 15, 20191.87001.87001.80001.81001.810017,900
Aug 14, 20191.88002.04001.82001.87001.870093,400
Aug 13, 20191.88001.89001.85001.87001.87007,700
Aug 12, 20191.82002.01001.82001.86001.860033,000
Aug 09, 20191.74001.82001.71001.80001.800064,000
Aug 08, 20191.76001.78001.70001.72001.720019,700
Aug 07, 20191.79001.79001.69001.74001.740015,800
Aug 06, 20191.74001.91001.70001.70001.7000147,000
Aug 05, 20191.73001.90001.71001.74001.7400167,200
Aug 02, 20191.80001.82001.75001.79001.790022,600
Aug 01, 20191.90001.91001.73001.82001.820052,000
Jul 31, 20191.84002.05001.84001.90001.900089,600
Jul 30, 20191.75001.88001.75001.83001.830045,800
Jul 29, 20191.79001.83001.72001.72001.720073,800
Jul 26, 20191.80001.88001.76001.76001.760056,500
Jul 25, 20191.83001.83001.79001.79001.790023,400
Jul 24, 20191.82001.82001.78001.82001.820042,200
Jul 23, 20191.89001.89001.79001.82001.820073,700
Jul 22, 20191.82001.90001.82001.88001.880028,700
Jul 19, 20191.85001.88001.79001.84001.840037,500
Jul 18, 20191.89001.90001.82001.85001.850027,000
Jul 17, 20191.90001.94001.87001.87001.870064,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...