NASDAQ:FLL | Historical Stock Price | FULL HOUSE RESORTS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-08-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.25$0.54$1.17$2.54$5.53$12.021993-08-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.69$1.6983,200——
1993-12-30$1.56$1.5644,100——
1993-12-29$1.69$1.6934,900——
1993-12-28$1.56$1.564,700——
1993-12-27$1.56$1.5621,200——
1993-12-23$1.56$1.5645,300——
1993-12-22$1.56$1.5679,300——
1993-12-21$1.63$1.6344,000——
1993-12-20$1.75$1.7540,800——
1993-12-17$1.75$1.7523,700——
1993-12-16$1.63$1.6317,400——
1993-12-15$1.75$1.758,500——
1993-12-14$1.72$1.7269,800——
1993-12-13$1.75$1.7529,200——
1993-12-10$1.63$1.6317,300——
1993-12-09$1.81$1.8149,500——
1993-12-08$1.81$1.8154,900——
1993-12-07$1.81$1.8123,800——
1993-12-06$1.88$1.8829,600——
1993-12-03$1.78$1.78174,700——
1993-12-02$1.63$1.6360,500——
1993-12-01$1.75$1.7562,600——
1993-11-30$1.75$1.75145,800——
1993-11-29$1.75$1.75414,600——
1993-11-26$1.44$1.4474,400——
1993-11-24$1.25$1.2562,500——
1993-11-23$1.13$1.1351,000——
1993-11-22$1.19$1.1929,100——
1993-11-19$1.00$1.0025,100——
1993-11-18$1.19$1.19115,000——
1993-11-17$1.25$1.2513,700——
1993-11-16$1.25$1.257,500——
1993-11-15$1.25$1.2517,100——
1993-11-12$1.25$1.2526,900——
1993-11-11$1.31$1.317,400——
1993-11-10$1.31$1.3112,900——
1993-11-09$1.38$1.3811,400——
1993-11-08$1.25$1.257,800——
1993-11-05$1.31$1.3171,800——
1993-11-04$1.31$1.3181,800——
1993-11-03$1.44$1.4433,200——
1993-11-02$1.25$1.259,700——
1993-11-01$1.25$1.2515,800——
1993-10-29$1.44$1.4411,300——
1993-10-28$1.25$1.256,600——
1993-10-27$1.44$1.445,200——
1993-10-26$1.38$1.382,000——
1993-10-25$1.25$1.2531,000——
1993-10-22$1.31$1.3143,300——
1993-10-21$1.44$1.4423,700——
1993-10-20$1.38$1.384,800——
1993-10-19$1.38$1.388,400——
1993-10-18$1.38$1.3814,200——
1993-10-15$1.38$1.3894,900——
1993-10-14$1.38$1.3816,800——
1993-10-13$1.38$1.3824,200——
1993-10-12$1.50$1.5013,900——
1993-10-11$1.50$1.509,700——
1993-10-08$1.63$1.6324,300——
1993-10-07$1.69$1.6955,800——
1993-10-06$1.69$1.69121,600——
1993-10-05$1.63$1.6369,600——
1993-10-04$1.38$1.3828,600——
1993-10-01$1.38$1.387,300——
1993-09-30$1.50$1.508,400——
1993-09-29$1.50$1.5038,700——
1993-09-28$1.31$1.31113,100——
1993-09-27$1.75$1.7512,600——
1993-09-24$1.88$1.8820,500——
1993-09-23$1.75$1.7533,100——
1993-09-22$1.91$1.9137,500——
1993-09-21$2.06$2.0619,200——
1993-09-20$2.06$2.062,700——
1993-09-17$2.13$2.1320,100——
1993-09-16$2.13$2.1365,000——
1993-09-15$2.00$2.00136,600——
1993-09-14$2.38$2.3850,200——
1993-09-13$2.38$2.3855,200——
1993-09-10$2.38$2.3825,000——
1993-09-09$2.38$2.3852,700——
1993-09-08$2.38$2.3849,700——
1993-09-07$2.50$2.5039,600——
1993-09-03$2.50$2.5062,000——
1993-09-02$2.50$2.50146,800——
1993-09-01$2.13$2.13151,600——
1993-08-31$2.25$2.2549,500——
1993-08-30$2.38$2.3816,200——
1993-08-27$2.50$2.5055,500——
1993-08-26$2.50$2.50200,900——
1993-08-25$2.38$2.388,200——
1993-08-24$2.63$2.6372,900——
1993-08-23$2.88$2.88112,300——
1993-08-20$2.75$2.75121,900——
1993-08-19$2.75$2.75367,500——
1993-08-18$3.13$3.13215,900——
1993-08-17$3.00$3.0089,700——