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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.25$1.2533,000——
1999-12-30$1.28$1.28102,500——
1999-12-29$1.25$1.2529,500——
1999-12-28$1.25$1.2572,900——
1999-12-27$1.25$1.2578,100——
1999-12-23$1.25$1.2573,300——
1999-12-22$1.25$1.25486,100——
1999-12-21$1.25$1.2513,400——
1999-12-20$1.31$1.3122,900——
1999-12-17$1.50$1.50121,100——
1999-12-16$1.25$1.259,900——
1999-12-15$1.28$1.286,300——
1999-12-14$1.38$1.387,300——
1999-12-13$1.44$1.4462,800——
1999-12-10$1.75$1.7540,500——
1999-12-09$1.25$1.2510,500——
1999-12-08$1.25$1.2529,100——
1999-12-07$1.25$1.2574,000——
1999-12-06$1.28$1.284,700——
1999-12-03$1.28$1.2825,200——
1999-12-02$1.38$1.3824,300——
1999-12-01$1.25$1.252,000——
1999-11-30$1.25$1.252,300——
1999-11-29$1.31$1.3125,600——
1999-11-26$1.50$1.500——
1999-11-24$1.50$1.500——
1999-11-23$1.50$1.5016,600——
1999-11-22$1.50$1.5048,000——
1999-11-19$1.44$1.4420,600——
1999-11-18$1.44$1.4414,900——
1999-11-17$1.44$1.4425,100——
1999-11-16$1.38$1.389,700——
1999-11-15$1.44$1.442,000——
1999-11-12$1.50$1.508,000——
1999-11-11$1.50$1.5019,300——
1999-11-10$1.50$1.5022,300——
1999-11-09$1.63$1.6335,300——
1999-11-08$1.38$1.3815,500——
1999-11-05$1.22$1.2211,600——
1999-11-04$1.22$1.2235,100——
1999-11-03$1.16$1.16200——
1999-11-02$1.22$1.220——
1999-11-01$1.22$1.222,000——
1999-10-29$1.19$1.193,500——
1999-10-28$1.16$1.1682,200——
1999-10-27$1.31$1.312,000——
1999-10-26$1.25$1.2533,800——
1999-10-25$1.38$1.38300——
1999-10-22$1.31$1.3114,600——
1999-10-21$1.44$1.4494,900——
1999-10-20$1.75$1.7511,300——
1999-10-19$1.75$1.7540,500——
1999-10-18$1.63$1.6347,600——
1999-10-15$1.25$1.2532,500——
1999-10-14$1.25$1.25104,400——
1999-10-13$1.25$1.25100——
1999-10-12$1.38$1.3814,400——
1999-10-11$1.50$1.5015,700——
1999-10-08$1.50$1.500——
1999-10-07$1.50$1.502,900——
1999-10-06$1.50$1.500——
1999-10-05$1.50$1.503,000——
1999-10-04$1.50$1.506,000——
1999-10-01$1.81$1.810——
1999-09-30$1.81$1.811,500——
1999-09-29$1.69$1.69100——
1999-09-28$1.69$1.69200——
1999-09-27$1.75$1.7532,200——
1999-09-24$2.00$2.000——
1999-09-23$2.00$2.000——
1999-09-22$2.00$2.0023,200——
1999-09-21$1.88$1.8815,700——
1999-09-20$1.94$1.946,000——
1999-09-17$1.84$1.84100——
1999-09-16$1.75$1.750——
1999-09-15$1.75$1.7513,500——
1999-09-14$1.75$1.754,200——
1999-09-13$1.75$1.751,300——
1999-09-10$1.75$1.750——
1999-09-09$1.75$1.7513,400——
1999-09-08$1.75$1.756,900——
1999-09-07$1.81$1.8110,200——
1999-09-03$1.81$1.81500——
1999-09-02$1.75$1.757,100——
1999-09-01$1.75$1.755,300——
1999-08-31$1.75$1.756,700——
1999-08-30$1.75$1.752,000——
1999-08-27$1.75$1.755,900——
1999-08-26$1.75$1.751,100——
1999-08-25$1.81$1.810——
1999-08-24$1.81$1.81600——
1999-08-23$1.75$1.757,600——
1999-08-20$1.69$1.691,000——
1999-08-19$1.75$1.753,400——
1999-08-18$1.75$1.7513,400——
1999-08-17$1.69$1.695,500——
1999-08-16$1.69$1.692,400——
1999-08-13$1.50$1.5015,900——
1999-08-12$1.50$1.50116,000——
1999-08-11$2.00$2.00600——
1999-08-10$2.00$2.000——
1999-08-09$2.00$2.001,900——
1999-08-06$2.06$2.061,200——
1999-08-05$2.00$2.000——
1999-08-04$2.00$2.0014,900——
1999-08-03$2.00$2.00500——
1999-08-02$2.00$2.009,500——
1999-07-30$2.13$2.130——
1999-07-29$2.13$2.1310,800——
1999-07-28$2.19$2.193,400——
1999-07-27$2.19$2.192,800——
1999-07-26$2.13$2.13400——
1999-07-23$2.13$2.132,400——
1999-07-22$2.13$2.1316,100——
1999-07-21$2.13$2.133,600——
1999-07-20$2.13$2.133,500——
1999-07-19$2.06$2.0623,000——
1999-07-16$2.13$2.131,100——
1999-07-15$2.13$2.137,100——
1999-07-14$2.13$2.134,400——
1999-07-13$2.13$2.1330,500——
1999-07-12$2.13$2.1311,200——
1999-07-09$2.25$2.252,700——
1999-07-08$2.25$2.257,800——
1999-07-07$2.13$2.1326,100——
1999-07-06$2.13$2.133,100——
1999-07-02$2.13$2.136,200——
1999-07-01$2.13$2.132,000——
1999-06-30$2.19$2.191,000——
1999-06-29$2.31$2.3154,300——
1999-06-28$2.28$2.283,400——
1999-06-25$2.38$2.382,500——
1999-06-24$2.38$2.3824,900——
1999-06-23$2.41$2.4131,600——
1999-06-22$2.38$2.381,000——
1999-06-21$2.41$2.4110,900——
1999-06-18$2.31$2.3141,200——
1999-06-17$2.38$2.3832,700——
1999-06-16$2.38$2.384,100——
1999-06-15$2.31$2.310——
1999-06-14$2.31$2.3133,000——
1999-06-11$2.38$2.3812,500——
1999-06-10$2.38$2.384,500——
1999-06-09$2.44$2.44700——
1999-06-08$2.38$2.3810,400——
1999-06-07$2.69$2.6929,400——
1999-06-04$2.31$2.3129,200——
1999-06-03$2.25$2.2530,200——
1999-06-02$2.25$2.2518,100——
1999-06-01$2.31$2.3119,300——
1999-05-28$2.44$2.4419,700——
1999-05-27$2.22$2.2223,300——
1999-05-26$2.19$2.1925,300——
1999-05-25$2.19$2.1962,000——
1999-05-24$2.25$2.258,500——
1999-05-21$2.13$2.13600——
1999-05-20$2.13$2.13300——
1999-05-19$2.13$2.1315,100——
1999-05-18$2.13$2.132,100——
1999-05-17$2.13$2.13100——
1999-05-14$2.06$2.067,100——
1999-05-13$2.06$2.060——
1999-05-12$2.06$2.066,900——
1999-05-11$2.19$2.191,800——
1999-05-10$2.19$2.193,300——
1999-05-07$2.13$2.13900——
1999-05-06$2.00$2.0016,400——
1999-05-05$2.06$2.068,400——
1999-05-04$2.03$2.034,000——
1999-05-03$2.06$2.0619,300——
1999-04-30$2.06$2.0613,200——
1999-04-29$2.25$2.252,200——
1999-04-28$2.13$2.1343,900——
1999-04-27$2.13$2.13200——
1999-04-26$2.13$2.1312,900——
1999-04-23$2.13$2.130——
1999-04-22$2.13$2.1310,500——
1999-04-21$2.25$2.253,000——
1999-04-20$2.31$2.314,900——
1999-04-19$2.31$2.31900——
1999-04-16$2.34$2.343,200——
1999-04-15$2.38$2.38135,800——
1999-04-14$2.13$2.139,500——
1999-04-13$2.38$2.3820,900——
1999-04-12$2.06$2.06200——
1999-04-09$2.13$2.136,300——
1999-04-08$2.00$2.007,000——
1999-04-07$2.25$2.251,700——
1999-04-06$2.38$2.384,500——
1999-04-05$2.25$2.251,000——
1999-04-01$2.13$2.1314,000——
1999-03-31$2.25$2.257,000——
1999-03-30$2.13$2.133,000——
1999-03-29$2.13$2.134,600——
1999-03-26$2.13$2.138,100——
1999-03-25$2.19$2.1931,900——
1999-03-24$2.19$2.190——
1999-03-23$2.19$2.192,100——
1999-03-22$2.38$2.3810,900——
1999-03-19$2.13$2.1324,900——
1999-03-18$2.31$2.3111,000——
1999-03-17$2.38$2.3841,600——
1999-03-16$2.44$2.4417,900——
1999-03-15$2.50$2.5011,100——
1999-03-12$2.38$2.3815,200——
1999-03-11$2.38$2.382,000——
1999-03-10$2.38$2.38200——
1999-03-09$2.31$2.3117,400——
1999-03-08$2.50$2.502,200——
1999-03-05$2.31$2.3128,300——
1999-03-04$2.19$2.198,300——
1999-03-03$2.38$2.3832,500——
1999-03-02$2.38$2.3821,600——
1999-03-01$2.31$2.311,900——
1999-02-26$2.50$2.5011,800——
1999-02-25$2.50$2.50100——
1999-02-24$2.31$2.31500——
1999-02-23$2.50$2.501,100——
1999-02-22$2.25$2.2513,000——
1999-02-19$2.44$2.4415,200——
1999-02-18$2.25$2.2510,400——
1999-02-17$2.50$2.50600——
1999-02-16$2.50$2.504,400——
1999-02-12$2.25$2.255,300——
1999-02-11$2.44$2.4419,100——
1999-02-10$2.81$2.8143,400——
1999-02-09$3.00$3.00100,600——
1999-02-08$2.75$2.7594,600——
1999-02-05$2.13$2.137,600——
1999-02-04$2.31$2.312,800——
1999-02-03$2.13$2.1324,500——
1999-02-02$2.13$2.1340,900——
1999-02-01$2.13$2.1340,100——
1999-01-29$2.25$2.2534,100——
1999-01-28$2.13$2.1336,500——
1999-01-27$2.25$2.2547,300——
1999-01-26$2.25$2.253,100——
1999-01-25$2.13$2.133,000——
1999-01-22$2.13$2.1314,500——
1999-01-21$2.22$2.2221,200——
1999-01-20$2.00$2.0024,400——
1999-01-19$2.25$2.2540,600——
1999-01-15$2.25$2.2525,600——
1999-01-14$2.25$2.2535,800——
1999-01-13$2.25$2.2521,200——
1999-01-12$2.13$2.13200——
1999-01-11$2.25$2.2531,900——
1999-01-08$2.13$2.1351,600——
1999-01-07$2.13$2.1331,600——
1999-01-06$2.38$2.3827,900——
1999-01-05$2.88$2.882,200——
1999-01-04$2.88$2.8858,700——