Quantcast
FLL

Full House Resorts, Inc. Common Stock Historical Stock Prices

$3.28
*  
0.055
1.65%
Get FLL Alerts
*Delayed - data as of Jul. 13, 2018  -  Find a broker to begin trading FLL now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-APR-2018 TO 13-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.31 3.4102 3.27 3.28 95,224
07/13/2018 3.325 3.4102 3.27 3.28 95,224
07/12/2018 3.34 3.34 3.22 3.335 15,722
07/11/2018 3.21 3.35 3.12 3.34 81,531
07/10/2018 3.25 3.31 3.21 3.22 22,058
07/09/2018 3.34 3.3958 3.23 3.25 43,613
07/06/2018 3.26 3.4 3.26 3.35 63,919
07/05/2018 3.287 3.32 3.23 3.27 19,578
07/03/2018 3.31 3.33 3.26 3.3 30,805
07/02/2018 3.29 3.4 3.26 3.26 45,820
06/29/2018 3.38 3.38 3.22 3.33 47,931
06/28/2018 3.29 3.39 3.22 3.39 22,224
06/27/2018 3.39 3.39 3.28 3.28 63,233
06/26/2018 3.35 3.4 3.31 3.4 7,529
06/25/2018 3.37 3.37 3.3 3.305 21,377
06/22/2018 3.37 3.4 3.35 3.4 23,059
06/21/2018 3.25 3.42 3.25 3.33 7,200
06/20/2018 3.31 3.43 3.25 3.25 15,176
06/19/2018 3.35 3.44 3.27 3.28 35,429
06/18/2018 3.35 3.42 3.34 3.34 40,947
06/15/2018 3.3 3.42 3.26 3.34 48,811
06/14/2018 3.27 3.3299 3.26 3.29 48,695
06/13/2018 3.44 3.45 3.211 3.23 24,971
06/12/2018 3.35 3.45 3.35 3.39 10,948
06/11/2018 3.39 3.44 3.3301 3.36 35,262
06/08/2018 3.38 3.44 3.38 3.39 11,214
06/07/2018 3.367 3.49 3.21 3.41 48,266
06/06/2018 3.36 3.47 3.36 3.4 45,094
06/05/2018 3.25 3.42 3.25 3.36 78,821
06/04/2018 3.36 3.41 3.25 3.25 44,213
06/01/2018 3.38 3.53 3.3 3.39 24,766
05/31/2018 3.33 3.49 3.33 3.39 56,812
05/30/2018 3.4 3.49 3.31 3.31 52,999
05/29/2018 3.3 3.4823 3.2624 3.35 84,073
05/25/2018 3.3 3.35 3.255 3.31 39,607
05/24/2018 3.34 3.3667 3.22 3.23 25,305
05/23/2018 3.35 3.38 3.2876 3.35 20,507
05/22/2018 3.49 3.49 3.29 3.36 70,203
05/21/2018 3.5 3.54 3.47 3.49 23,743
05/18/2018 3.5 3.55 3.46 3.5 26,635
05/17/2018 3.4 3.54 3.4 3.49 36,560
05/16/2018 3.49 3.5 3.36 3.38 113,171
05/15/2018 3.4 3.65 3.38 3.49 74,320
05/14/2018 3.39 3.47 3.3786 3.41 76,523
05/11/2018 3.36 3.4 3.25 3.4 56,883
05/10/2018 3.447 3.49 3.39 3.45 44,773
05/09/2018 3.51 3.5499 3.37 3.44 84,126
05/08/2018 3.32 3.579 3.32 3.52 109,146
05/07/2018 3.3 3.39 3.3 3.33 11,405
05/04/2018 3.35 3.373 3.2901 3.37 9,174
05/03/2018 3.3 3.39 3.28 3.36 43,084
05/02/2018 3.29 3.35 3.05 3.32 50,139
05/01/2018 3.25 3.32 3.17 3.32 41,480
04/30/2018 3.22 3.29 3.175 3.23 28,389
04/27/2018 3.2 3.24 3.13 3.23 19,119
04/26/2018 3.23 3.27 3.1724 3.21 36,935
04/25/2018 3.31 3.35 3.15 3.24 58,240
04/24/2018 3.28 3.34 3.2 3.3 44,388
04/23/2018 3.38 3.4 3.2 3.28 23,748
04/20/2018 3.28 3.41 3.2368 3.39 56,763
04/19/2018 3.23 3.31 3.19 3.285 50,521
04/18/2018 3.19 3.2838 3.19 3.23 56,523
04/17/2018 3.15 3.27 3.1 3.17 90,732
04/16/2018 3.26 3.27 3.1 3.17 63,636
04/13/2018 3.11 3.44 3.11 3.27 37,238
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FLL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio