MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLL — Full House Resorts, Inc.
NasdaqFull House Resorts, Inc.
$1.39
-0.03(-2.11%)
- O
- 1.46
- H
- 1.49
- L
- 1.39
- V
- 160.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.39
Period Return-57.1%
Period High$4.95
Period Low$1.36
Avg Daily Volume184.8K
Total Trading Days365
FLL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.46 | $1.49 | $1.39 | $1.39 | $-0.03 | -2.11% | 160,072 | $1.43 | $1.39 $1.49 |
| Oct 1, 2026 | $1.41 | $1.48 | $1.36 | $1.42 | +$0.00 | +0.00% | 260,452 | $1.43 | $1.36 $1.48 |
| Sep 30, 2026 | $1.51 | $1.56 | $1.42 | $1.42 | $-0.09 | -5.96% | 260,127 | $1.47 | $1.42 $1.56 |
| Sep 29, 2026 | $1.60 | $1.66 | $1.50 | $1.51 | $-0.09 | -5.62% | 295,590 | $1.55 | $1.50 $1.66 |
| Sep 28, 2026 | $1.70 | $1.71 | $1.60 | $1.60 | $-0.10 | -5.88% | 168,706 | $1.64 | $1.60 $1.71 |
| Sep 25, 2026 | $1.80 | $1.81 | $1.68 | $1.70 | $-0.05 | -2.86% | 197,010 | $1.72 | $1.68 $1.81 |
| Sep 24, 2026 | $1.79 | $1.79 | $1.73 | $1.75 | $-0.03 | -1.69% | 189,715 | $1.74 | $1.73 $1.79 |
| Sep 23, 2026 | $1.88 | $1.88 | $1.78 | $1.78 | $-0.15 | -7.77% | 195,878 | $1.82 | $1.78 $1.88 |
| Sep 22, 2026 | $1.95 | $1.96 | $1.91 | $1.93 | $-0.01 | -0.52% | 104,404 | $1.92 | $1.91 $1.96 |
| Sep 21, 2026 | $1.89 | $1.96 | $1.89 | $1.94 | +$0.04 | +2.11% | 135,268 | $1.92 | $1.89 $1.96 |
| Sep 18, 2026 | $1.85 | $1.97 | $1.85 | $1.90 | +$0.04 | +1.88% | 185,900 | $1.91 | $1.85 $1.97 |
| Sep 17, 2026 | $1.76 | $1.87 | $1.75 | $1.87 | +$0.16 | +9.06% | 227,573 | $1.82 | $1.75 $1.87 |
| Sep 16, 2026 | $1.83 | $1.86 | $1.71 | $1.71 | $-0.13 | -7.07% | 383,115 | $1.75 | $1.71 $1.86 |
| Sep 15, 2026 | $1.97 | $2.03 | $1.81 | $1.84 | $-0.15 | -7.54% | 338,630 | $1.88 | $1.81 $2.03 |
| Sep 14, 2026 | $2.01 | $2.02 | $1.94 | $1.99 | $-0.02 | -1.00% | 193,340 | $1.99 | $1.94 $2.02 |
| Sep 11, 2026 | $2.05 | $2.10 | $2.00 | $2.01 | $-0.04 | -1.71% | 173,331 | $2.02 | $2.00 $2.10 |
| Sep 10, 2026 | $2.06 | $2.09 | $2.00 | $2.05 | $-0.02 | -0.73% | 154,638 | $2.02 | $2.00 $2.09 |
| Sep 9, 2026 | $2.01 | $2.08 | $2.00 | $2.06 | +$0.05 | +2.49% | 144,627 | $2.03 | $2.00 $2.08 |
| Sep 8, 2026 | $2.08 | $2.14 | $2.01 | $2.01 | $-0.06 | -2.90% | 71,149 | $2.04 | $2.01 $2.14 |
| Sep 4, 2026 | $2.10 | $2.10 | $2.04 | $2.07 | +$0.02 | +0.98% | 66,607 | $2.06 | $2.04 $2.10 |
| Sep 3, 2026 | $2.00 | $2.07 | $2.00 | $2.05 | +$0.07 | +3.54% | 40,338 | $2.04 | $2.00 $2.07 |
| Sep 2, 2026 | $2.08 | $2.15 | $1.98 | $1.98 | $-0.09 | -4.35% | 124,141 | $2.02 | $1.98 $2.15 |
| Sep 1, 2026 | $2.01 | $2.10 | $1.97 | $2.07 | +$0.04 | +1.97% | 167,578 | $2.03 | $1.97 $2.10 |
| Aug 31, 2026 | $2.05 | $2.09 | $2.00 | $2.03 | $-0.03 | -1.46% | 133,046 | $2.04 | $2.00 $2.09 |
| Aug 28, 2026 | $2.05 | $2.14 | $2.05 | $2.06 | +$0.00 | +0.00% | 35,244 | $2.07 | $2.05 $2.14 |
| Aug 27, 2026 | $2.15 | $2.19 | $2.05 | $2.06 | $-0.12 | -5.50% | 182,335 | $2.10 | $2.05 $2.19 |
| Aug 26, 2026 | $2.12 | $2.32 | $2.08 | $2.18 | +$0.06 | +2.83% | 335,190 | $2.20 | $2.08 $2.32 |
| Aug 25, 2026 | $2.17 | $2.17 | $2.09 | $2.12 | $-0.02 | -0.93% | 74,294 | $2.12 | $2.09 $2.17 |
| Aug 24, 2026 | $2.10 | $2.15 | $2.08 | $2.14 | +$0.05 | +2.39% | 134,164 | $2.11 | $2.08 $2.15 |
| Aug 21, 2026 | $2.00 | $2.15 | $2.00 | $2.09 | +$0.12 | +6.09% | 186,753 | $2.09 | $2.00 $2.15 |