3.69
price up icon5.43%   0.19
after-market After Hours: 3.68 -0.010 -0.27%
loading

Full House Resorts Inc Stock (FLL) Price History

The historical daily chart and data for Full House Resorts Inc stock (FLL), show that the latest closing stock price as of August 22, 2025, is $3.69.
  • Full House Resorts Inc all-time high stock price is $12.57, occurred on December 27, 2021.
  • The lowest Full House Resorts Inc stock price recorded was $0.00 on November 16, 2020. Since then, Full House Resorts Inc's stock price has risen over to $3.69 now.
  • The 52-week high stock price for FLL is $5.59, representing a 51.49% increase from the current share price, occurred on January 31, 2025.
  • The 52-week low stock price for FLL is $2.8569, indicating a -22.58% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Full House Resorts Inc (FLL) stock in the beginning of 2024 was $11.82. The stock closed the year at $7.52, a loss of over -36.38% for the year.
The table below shows more information about FLL historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $3.78 $3.50 $0.28 155,686.0 +5.43%
Aug 21, 2025 $3.65 $3.47 $0.175 122,694.0 -2.23%
Aug 20, 2025 $3.60 $3.52 $0.0805 39,318.0 +0.85%
Aug 19, 2025 $3.72 $3.52 $0.205 188,365.0 -1.11%
Aug 18, 2025 $3.67 $3.55 $0.115 103,528.0 +1.13%
Aug 15, 2025 $3.82 $3.50 $0.3182 243,541.0 -1.39%
Aug 14, 2025 $3.60 $3.35 $0.25 160,049.0 +4.05%
Aug 13, 2025 $3.70 $3.45 $0.25 252,820.0 -1.14%
Aug 12, 2025 $3.51 $3.31 $0.20 352,490.0 +5.42%
Aug 11, 2025 $3.77 $3.27 $0.4983 474,509.0 -8.03%
Aug 08, 2025 $4.29 $3.60 $0.69 522,744.0 -17.95%
Aug 07, 2025 $4.56 $4.29 $0.27 171,657.0 -2.22%
Aug 06, 2025 $4.50 $4.38 $0.12 130,152.0 +0.00%
Aug 05, 2025 $4.57 $4.45 $0.12 148,299.0 -1.32%
Aug 04, 2025 $4.58 $4.42 $0.165 124,206.0 +3.17%
Aug 01, 2025 $4.57 $4.36 $0.2084 131,727.0 -3.49%
Jul 31, 2025 $4.61 $4.52 $0.09 73,838.0 -0.43%
Jul 30, 2025 $4.76 $4.58 $0.185 52,668.0 -2.95%
Jul 29, 2025 $4.82 $4.58 $0.24 164,813.0 -1.04%
Jul 28, 2025 $4.86 $4.73 $0.13 183,491.0 -0.62%
Jul 25, 2025 $4.83 $4.65 $0.175 103,964.0 +0.84%
Jul 24, 2025 $4.95 $4.75 $0.20 171,486.0 -3.43%

Full House Resorts Inc Stock (FLL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Full House Resorts Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Full House Resorts Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Full House Resorts Inc Stock (FLL) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $4.58 $3.27 $1.31 3,477,471.0 -19.43%
Jul, 2025 $4.95 $3.65 $1.30 3,846,267.0 +25.14%
Jun, 2025 $4.18 $3.00 $1.18 10,279,324.0 +15.09%
May, 2025 $3.73 $3.02 $0.705 4,146,858.0 -1.55%
Apr, 2025 $4.24 $2.86 $1.38 3,662,413.0 -22.73%
Mar, 2025 $4.84 $3.95 $0.89 2,853,027.0 -13.10%
Feb, 2025 $5.56 $4.64 $0.92 2,618,352.0 -10.43%
Jan, 2025 $5.59 $4.15 $1.44 3,991,193.0 +31.62%

Full House Resorts Inc Stock (FLL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.74 $3.77 $0.97 4,385,006.0 -14.62%
Nov, 2024 $5.50 $4.52 $0.98 3,153,686.0 -7.27%
Oct, 2024 $5.32 $4.80 $0.52 1,538,218.0 +1.39%
Sep, 2024 $5.20 $4.65 $0.55 1,751,782.0 -1.76%
Aug, 2024 $5.67 $4.78 $0.8995 1,871,165.0 -9.24%
Jul, 2024 $5.90 $4.59 $1.31 2,144,354.0 +12.60%
Jun, 2024 $5.24 $4.50 $0.74 2,189,042.0 +0.60%
May, 2024 $5.34 $4.83 $0.5069 2,263,697.0 -2.55%
Apr, 2024 $5.72 $4.87 $0.85 1,245,291.0 -8.44%
Mar, 2024 $5.94 $4.51 $1.43 2,054,816.0 +8.58%
Feb, 2024 $5.67 $4.42 $1.25 1,783,246.0 +8.69%
Jan, 2024 $5.45 $4.55 $0.90 2,123,981.0 -12.10%

Full House Resorts Inc Stock (FLL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.98 $4.79 $1.19 2,335,632.0 +6.97%
Nov, 2023 $5.41 $3.51 $1.90 4,604,867.0 +33.87%
Oct, 2023 $4.82 $3.40 $1.42 3,879,704.0 -12.18%
Sep, 2023 $5.22 $4.18 $1.04 2,225,481.0 -11.59%
Aug, 2023 $6.44 $4.52 $1.92 4,902,099.0 -24.77%
Jul, 2023 $6.90 $6.10 $0.80 1,889,447.0 -4.18%
Jun, 2023 $7.29 $6.05 $1.24 3,261,228.0 -5.63%
May, 2023 $8.10 $5.83 $2.27 2,105,926.0 +0.85%
Apr, 2023 $7.32 $6.61 $0.71 1,193,318.0 -2.63%
Mar, 2023 $10.08 $6.62 $3.46 2,312,465.0 -25.31%
Feb, 2023 $10.13 $8.49 $1.64 1,847,501.0 +9.75%
Jan, 2023 $9.49 $7.25 $2.24 1,585,482.0 +17.29%
$19.49
price up icon 2.58%
resorts_casinos RRR
$61.44
price up icon 2.74%
$9.18
price up icon 2.91%
resorts_casinos HGV
$46.74
price up icon 7.72%
resorts_casinos CZR
$26.75
price up icon 7.00%
resorts_casinos MTN
$162.98
price up icon 3.74%
Cap:     |  Volume (24h):