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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.25$2.2547,600——
1998-12-30$2.50$2.5014,300——
1998-12-29$2.44$2.4421,100——
1998-12-28$2.13$2.1327,900——
1998-12-24$2.44$2.443,200——
1998-12-23$2.44$2.4452,400——
1998-12-22$2.63$2.6339,100——
1998-12-21$2.75$2.7527,000——
1998-12-18$2.63$2.6328,200——
1998-12-17$2.56$2.567,200——
1998-12-16$2.63$2.633,900——
1998-12-15$2.56$2.5639,100——
1998-12-14$2.81$2.8139,100——
1998-12-11$2.56$2.5658,500——
1998-12-10$2.94$2.9444,900——
1998-12-09$2.75$2.7520,700——
1998-12-08$2.50$2.5018,000——
1998-12-07$2.75$2.7532,900——
1998-12-04$3.00$3.0056,100——
1998-12-03$2.44$2.448,400——
1998-12-02$2.50$2.5019,500——
1998-12-01$2.38$2.3894,400——
1998-11-30$2.25$2.2542,500——
1998-11-27$3.00$3.00221,100——
1998-11-25$3.31$3.31334,400——
1998-11-24$2.25$2.25170,500——
1998-11-23$1.75$1.7559,900——
1998-11-20$1.88$1.887,600——
1998-11-19$1.88$1.888,300——
1998-11-18$1.88$1.889,800——
1998-11-17$1.88$1.883,400——
1998-11-16$1.88$1.886,200——
1998-11-13$2.00$2.009,300——
1998-11-12$1.75$1.7528,400——
1998-11-11$1.69$1.6935,700——
1998-11-10$1.88$1.882,500——
1998-11-09$1.88$1.884,500——
1998-11-06$1.88$1.888,800——
1998-11-05$1.88$1.88600——
1998-11-04$2.00$2.0042,400——
1998-11-03$2.00$2.000——
1998-11-02$2.00$2.0013,000——
1998-10-30$2.00$2.008,000——
1998-10-29$2.00$2.002,900——
1998-10-28$1.75$1.750——
1998-10-27$1.75$1.759,600——
1998-10-26$1.88$1.880——
1998-10-23$1.88$1.8810,000——
1998-10-22$1.75$1.7513,400——
1998-10-21$1.88$1.881,000——
1998-10-20$1.75$1.75126,000——
1998-10-19$2.00$2.008,100——
1998-10-16$1.75$1.751,000——
1998-10-15$1.94$1.941,100——
1998-10-14$1.94$1.9415,200——
1998-10-13$2.00$2.0012,300——
1998-10-12$1.94$1.9447,600——
1998-10-09$1.88$1.889,600——
1998-10-08$2.06$2.061,600——
1998-10-07$2.06$2.060——
1998-10-06$2.06$2.060——
1998-10-05$2.06$2.063,200——
1998-10-02$2.06$2.068,700——
1998-10-01$1.88$1.8811,300——
1998-09-30$1.94$1.945,000——
1998-09-29$2.19$2.198,100——
1998-09-28$2.38$2.381,700——
1998-09-25$2.13$2.132,200——
1998-09-24$2.00$2.002,500——
1998-09-23$2.00$2.0056,800——
1998-09-22$2.19$2.1918,400——
1998-09-21$2.38$2.382,000——
1998-09-18$2.38$2.384,900——
1998-09-17$2.13$2.13500——
1998-09-16$2.25$2.252,700——
1998-09-15$2.19$2.1940,300——
1998-09-14$2.06$2.061,000——
1998-09-11$2.00$2.002,300——
1998-09-10$2.00$2.009,600——
1998-09-09$2.13$2.132,000——
1998-09-08$2.13$2.130——
1998-09-04$2.13$2.131,200——
1998-09-03$2.38$2.3811,800——
1998-09-02$2.38$2.387,200——
1998-09-01$2.13$2.1375,300——
1998-08-31$1.75$1.75102,200——
1998-08-28$1.44$1.4432,200——
1998-08-27$2.00$2.0032,500——
1998-08-26$2.38$2.381,200——
1998-08-25$2.38$2.3810,700——
1998-08-24$2.38$2.385,100——
1998-08-21$2.38$2.381,000——
1998-08-20$2.38$2.381,900——
1998-08-19$2.50$2.500——
1998-08-18$2.50$2.505,100——
1998-08-17$2.38$2.3830,000——
1998-08-14$2.44$2.445,400——
1998-08-13$2.63$2.632,000——
1998-08-12$2.50$2.505,700——
1998-08-11$2.69$2.695,500——
1998-08-10$2.69$2.692,500——
1998-08-07$2.75$2.7514,700——
1998-08-06$2.94$2.943,700——
1998-08-05$2.94$2.946,100——
1998-08-04$2.81$2.8158,200——
1998-08-03$2.38$2.3811,500——
1998-07-31$2.63$2.637,600——
1998-07-30$2.50$2.5022,300——
1998-07-29$2.75$2.7521,300——
1998-07-28$2.88$2.888,900——
1998-07-27$2.69$2.6912,400——
1998-07-24$2.81$2.812,700——
1998-07-23$2.75$2.7519,700——
1998-07-22$2.75$2.7529,500——
1998-07-21$2.56$2.5612,200——
1998-07-20$2.38$2.383,600——
1998-07-17$2.44$2.444,000——
1998-07-16$2.44$2.4420,200——
1998-07-15$2.69$2.6953,700——
1998-07-14$2.63$2.637,100——
1998-07-13$2.69$2.692,100——
1998-07-10$2.63$2.635,400——
1998-07-09$2.59$2.5921,600——
1998-07-08$2.59$2.5920,700——
1998-07-07$2.75$2.757,900——
1998-07-06$2.56$2.568,900——
1998-07-02$2.63$2.6357,300——
1998-07-01$2.56$2.5617,900——
1998-06-30$2.63$2.6310,800——
1998-06-29$2.63$2.638,000——
1998-06-26$2.63$2.6314,200——
1998-06-25$2.69$2.6916,100——
1998-06-24$2.69$2.693,100——
1998-06-23$2.75$2.751,500——
1998-06-22$2.50$2.5017,400——
1998-06-19$2.50$2.508,700——
1998-06-18$2.50$2.507,500——
1998-06-17$2.38$2.381,600——
1998-06-16$2.25$2.256,200——
1998-06-15$2.25$2.255,400——
1998-06-12$2.13$2.134,200——
1998-06-11$2.13$2.1313,500——
1998-06-10$2.13$2.135,000——
1998-06-09$2.25$2.252,400——
1998-06-08$2.13$2.1318,500——
1998-06-05$2.25$2.256,600——
1998-06-04$2.13$2.1340,000——
1998-06-03$2.38$2.384,900——
1998-06-02$2.25$2.2510,900——
1998-06-01$2.38$2.387,000——
1998-05-29$2.38$2.383,500——
1998-05-28$2.50$2.5016,500——
1998-05-27$2.38$2.386,400——
1998-05-26$2.25$2.2513,700——
1998-05-22$2.25$2.2510,700——
1998-05-21$2.44$2.4422,200——
1998-05-20$2.56$2.567,000——
1998-05-19$2.56$2.5613,000——
1998-05-18$2.69$2.6914,300——
1998-05-15$2.56$2.562,200——
1998-05-14$2.75$2.7510,100——
1998-05-13$2.75$2.758,600——
1998-05-12$2.63$2.634,400——
1998-05-11$2.63$2.633,200——
1998-05-08$2.63$2.631,000——
1998-05-07$2.50$2.5017,200——
1998-05-06$2.63$2.631,700——
1998-05-05$2.69$2.696,800——
1998-05-04$2.75$2.757,700——
1998-05-01$2.56$2.5635,300——
1998-04-30$2.63$2.637,400——
1998-04-29$2.50$2.5016,400——
1998-04-28$2.50$2.5010,500——
1998-04-27$2.63$2.6322,600——
1998-04-24$2.88$2.888,400——
1998-04-23$2.88$2.883,500——
1998-04-22$2.75$2.7515,300——
1998-04-21$2.88$2.886,600——
1998-04-20$2.88$2.8827,900——
1998-04-17$2.81$2.81132,400——
1998-04-16$2.92$2.92851,300——
1998-04-15$2.56$2.5617,200——
1998-04-14$2.81$2.8138,900——
1998-04-13$2.81$2.8147,500——
1998-04-09$2.63$2.63107,500——
1998-04-08$3.00$3.0025,300——
1998-04-07$3.31$3.3110,400——
1998-04-06$3.44$3.44600——
1998-04-03$3.44$3.442,300——
1998-04-02$3.50$3.508,500——
1998-04-01$3.25$3.254,800——
1998-03-31$3.25$3.256,400——
1998-03-30$3.13$3.139,800——
1998-03-27$3.44$3.443,500——
1998-03-26$3.47$3.4712,600——
1998-03-25$3.50$3.5012,000——
1998-03-24$3.13$3.131,000——
1998-03-23$3.13$3.1314,800——
1998-03-20$3.19$3.19600——
1998-03-19$3.19$3.1942,000——
1998-03-18$2.88$2.88600——
1998-03-17$3.00$3.0054,600——
1998-03-16$3.38$3.387,300——
1998-03-13$3.69$3.691,400——
1998-03-12$3.69$3.6948,400——
1998-03-11$3.50$3.5010,300——
1998-03-10$3.31$3.3115,200——
1998-03-09$3.50$3.5036,600——
1998-03-06$3.63$3.6330,700——
1998-03-05$3.38$3.3850,100——
1998-03-04$3.06$3.062,200——
1998-03-03$3.13$3.1312,600——
1998-03-02$3.63$3.6380,500——
1998-02-27$3.00$3.002,800——
1998-02-26$2.75$2.7516,000——
1998-02-25$3.13$3.132,200——
1998-02-24$3.13$3.1317,300——
1998-02-23$3.38$3.388,500——
1998-02-20$3.44$3.4425,800——
1998-02-19$3.38$3.3822,100——
1998-02-18$3.50$3.5023,400——
1998-02-17$3.69$3.6966,000——
1998-02-13$3.75$3.75166,600——
1998-02-12$3.09$3.0987,100——
1998-02-11$2.69$2.6911,100——
1998-02-10$2.63$2.6315,100——
1998-02-09$2.75$2.754,300——
1998-02-06$2.75$2.7535,200——
1998-02-05$2.88$2.8818,100——
1998-02-04$2.88$2.8864,900——
1998-02-03$2.81$2.81800——
1998-02-02$2.81$2.810——
1998-01-30$2.81$2.8113,300——
1998-01-29$2.75$2.753,000——
1998-01-28$2.75$2.7543,500——
1998-01-27$3.00$3.0070,200——
1998-01-26$3.00$3.0028,100——
1998-01-23$2.88$2.8875,900——
1998-01-22$3.00$3.0012,500——
1998-01-21$3.03$3.0331,000——
1998-01-20$3.13$3.1331,600——
1998-01-16$3.25$3.2537,800——
1998-01-15$3.38$3.3828,700——
1998-01-14$3.25$3.25109,900——
1998-01-13$3.00$3.0082,000——
1998-01-12$3.00$3.00115,300——
1998-01-09$3.06$3.06176,100——
1998-01-08$3.00$3.00301,400——
1998-01-07$2.75$2.7543,200——
1998-01-06$2.03$2.035,900——
1998-01-05$2.06$2.0621,800——
1998-01-02$2.06$2.0648,200——