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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.39$3.3961,200——
2010-12-30$3.41$3.4115,200——
2010-12-29$3.40$3.4023,300——
2010-12-28$3.43$3.4321,000——
2010-12-27$3.42$3.4217,000——
2010-12-23$3.41$3.4140,100——
2010-12-22$3.54$3.5422,000——
2010-12-21$3.53$3.5340,400——
2010-12-20$3.46$3.4629,500——
2010-12-17$3.60$3.60101,900——
2010-12-16$3.52$3.5236,400——
2010-12-15$3.55$3.5539,200——
2010-12-14$3.62$3.6248,600——
2010-12-13$3.62$3.6252,800——
2010-12-10$3.61$3.6126,300——
2010-12-09$3.61$3.6191,000——
2010-12-08$3.60$3.60142,800——
2010-12-07$3.56$3.5665,500——
2010-12-06$3.58$3.5872,400——
2010-12-03$3.54$3.54115,200——
2010-12-02$3.47$3.4755,800——
2010-12-01$3.29$3.2952,500——
2010-11-30$3.15$3.1518,800——
2010-11-29$3.15$3.1545,500——
2010-11-26$3.11$3.1131,900——
2010-11-24$3.07$3.0770,200——
2010-11-23$2.93$2.93230,100——
2010-11-22$3.05$3.05102,400——
2010-11-19$3.24$3.2423,400——
2010-11-18$3.21$3.2140,400——
2010-11-17$3.23$3.2333,400——
2010-11-16$3.18$3.1898,200——
2010-11-15$3.30$3.3082,000——
2010-11-12$3.50$3.5093,500——
2010-11-11$3.67$3.6726,500——
2010-11-10$3.69$3.6944,400——
2010-11-09$3.69$3.6946,000——
2010-11-08$3.70$3.7063,800——
2010-11-05$3.63$3.6379,400——
2010-11-04$3.65$3.6593,800——
2010-11-03$3.58$3.5823,400——
2010-11-02$3.59$3.5932,600——
2010-11-01$3.55$3.5541,800——
2010-10-29$3.50$3.5055,400——
2010-10-28$3.45$3.4515,800——
2010-10-27$3.44$3.4441,500——
2010-10-26$3.45$3.4535,500——
2010-10-25$3.45$3.4544,100——
2010-10-22$3.45$3.4535,300——
2010-10-21$3.45$3.4535,600——
2010-10-20$3.53$3.5342,500——
2010-10-19$3.58$3.5876,100——
2010-10-18$3.64$3.6474,600——
2010-10-15$3.58$3.5841,200——
2010-10-14$3.65$3.65107,400——
2010-10-13$3.57$3.57129,800——
2010-10-12$3.50$3.50107,600——
2010-10-11$3.41$3.4162,600——
2010-10-08$3.28$3.2834,300——
2010-10-07$3.30$3.3021,400——
2010-10-06$3.28$3.2855,500——
2010-10-05$3.28$3.2846,200——
2010-10-04$3.27$3.2739,000——
2010-10-01$3.19$3.1912,100——
2010-09-30$3.14$3.1438,400——
2010-09-29$3.13$3.1393,400——
2010-09-28$3.28$3.2884,800——
2010-09-27$3.20$3.2090,400——
2010-09-24$3.13$3.1319,400——
2010-09-23$3.16$3.1610,600——
2010-09-22$3.18$3.1838,600——
2010-09-21$3.21$3.2138,600——
2010-09-20$3.19$3.1915,300——
2010-09-17$3.24$3.2440,500——
2010-09-16$3.11$3.1156,100——
2010-09-15$3.20$3.2023,500——
2010-09-14$3.20$3.2080,300——
2010-09-13$3.24$3.2462,100——
2010-09-10$3.22$3.2226,100——
2010-09-09$3.18$3.1837,000——
2010-09-08$3.12$3.1231,400——
2010-09-07$3.15$3.1532,000——
2010-09-03$3.17$3.1718,800——
2010-09-02$3.18$3.1819,900——
2010-09-01$3.13$3.1335,700——
2010-08-31$3.11$3.1115,300——
2010-08-30$3.16$3.1618,400——
2010-08-27$3.20$3.2031,100——
2010-08-26$3.10$3.1033,700——
2010-08-25$3.15$3.1520,200——
2010-08-24$3.15$3.159,200——
2010-08-23$3.17$3.1748,900——
2010-08-20$3.13$3.1311,600——
2010-08-19$3.18$3.18168,600——
2010-08-18$3.15$3.1525,900——
2010-08-17$3.18$3.188,300——
2010-08-16$3.15$3.1525,000——
2010-08-13$3.16$3.1661,500——
2010-08-12$3.11$3.119,700——
2010-08-11$3.08$3.0848,100——
2010-08-10$3.10$3.1037,300——
2010-08-09$3.15$3.1529,800——
2010-08-06$3.22$3.2223,400——
2010-08-05$3.21$3.2116,200——
2010-08-04$3.20$3.2044,300——
2010-08-03$3.20$3.2035,600——
2010-08-02$3.20$3.2044,100——
2010-07-30$3.18$3.1843,800——
2010-07-29$3.18$3.1842,400——
2010-07-28$3.17$3.1730,600——
2010-07-27$3.15$3.1511,000——
2010-07-26$3.17$3.1731,400——
2010-07-23$3.15$3.1524,000——
2010-07-22$3.07$3.0723,300——
2010-07-21$3.01$3.015,400——
2010-07-20$3.00$3.001,400——
2010-07-19$3.04$3.046,800——
2010-07-16$2.98$2.9824,100——
2010-07-15$3.05$3.0516,700——
2010-07-14$3.01$3.0117,000——
2010-07-13$3.03$3.0347,700——
2010-07-12$3.06$3.069,300——
2010-07-09$3.10$3.1019,400——
2010-07-08$3.08$3.0811,500——
2010-07-07$3.14$3.1426,800——
2010-07-06$3.04$3.0425,000——
2010-07-02$3.12$3.1228,100——
2010-07-01$3.15$3.1526,500——
2010-06-30$3.15$3.1520,000——
2010-06-29$3.12$3.12106,800——
2010-06-28$3.17$3.1734,500——
2010-06-25$3.10$3.1029,700——
2010-06-24$3.17$3.1738,400——
2010-06-23$3.23$3.2311,400——
2010-06-22$3.19$3.195,500——
2010-06-21$3.15$3.1514,800——
2010-06-18$3.15$3.1524,700——
2010-06-17$3.10$3.1028,700——
2010-06-16$3.19$3.199,800——
2010-06-15$3.13$3.1333,100——
2010-06-14$3.16$3.1629,800——
2010-06-11$3.19$3.1929,600——
2010-06-10$3.14$3.1410,700——
2010-06-09$3.15$3.1515,900——
2010-06-08$3.16$3.1644,200——
2010-06-07$3.15$3.1536,900——
2010-06-04$3.19$3.1973,900——
2010-06-03$3.17$3.1778,300——
2010-06-02$3.17$3.1799,800——
2010-06-01$3.09$3.09133,300——
2010-05-28$3.09$3.0926,000——
2010-05-27$3.11$3.1123,600——
2010-05-26$3.09$3.0995,400——
2010-05-25$3.05$3.0551,600——
2010-05-24$2.95$2.9525,000——
2010-05-21$2.86$2.8619,800——
2010-05-20$2.91$2.9123,300——
2010-05-19$2.94$2.9427,100——
2010-05-18$3.05$3.0522,300——
2010-05-17$3.07$3.0749,300——
2010-05-14$3.10$3.1017,200——
2010-05-13$3.01$3.0142,600——
2010-05-12$3.03$3.0340,900——
2010-05-11$3.08$3.0822,300——
2010-05-10$3.05$3.0526,200——
2010-05-07$3.01$3.0170,000——
2010-05-06$3.09$3.0923,200——
2010-05-05$3.05$3.0536,500——
2010-05-04$3.00$3.0013,600——
2010-05-03$3.06$3.0671,000——
2010-04-30$3.15$3.1541,000——
2010-04-29$3.25$3.25102,200——
2010-04-28$3.09$3.0960,300——
2010-04-27$3.17$3.173,900——
2010-04-26$3.19$3.1931,000——
2010-04-23$3.22$3.2232,800——
2010-04-22$3.21$3.2125,200——
2010-04-21$3.21$3.2127,300——
2010-04-20$3.27$3.27125,000——
2010-04-19$3.25$3.2514,300——
2010-04-16$3.20$3.2077,300——
2010-04-15$3.25$3.25146,100——
2010-04-14$3.25$3.2556,300——
2010-04-13$3.22$3.2235,700——
2010-04-12$3.22$3.22107,100——
2010-04-09$3.04$3.0486,600——
2010-04-08$2.90$2.9024,300——
2010-04-07$2.85$2.8555,000——
2010-04-06$2.69$2.6980,100——
2010-04-05$2.75$2.75105,100——
2010-04-01$2.89$2.89128,500——
2010-03-31$2.87$2.8728,200——
2010-03-30$2.92$2.9260,300——
2010-03-29$2.90$2.9085,800——
2010-03-26$3.10$3.1018,000——
2010-03-25$3.11$3.1184,300——
2010-03-24$3.15$3.1527,600——
2010-03-23$3.07$3.0750,500——
2010-03-22$3.17$3.1738,100——
2010-03-19$3.35$3.3525,200——
2010-03-18$3.18$3.1813,000——
2010-03-17$3.20$3.2020,300——
2010-03-16$3.20$3.2013,200——
2010-03-15$3.20$3.2013,300——
2010-03-12$3.10$3.1014,600——
2010-03-11$3.10$3.1026,500——
2010-03-10$3.07$3.0725,600——
2010-03-09$3.08$3.089,900——
2010-03-08$3.04$3.0414,700——
2010-03-05$2.96$2.9643,500——
2010-03-04$3.01$3.0125,000——
2010-03-03$3.06$3.068,100——
2010-03-02$3.08$3.0831,100——
2010-03-01$3.04$3.04160,600——
2010-02-26$2.87$2.8713,500——
2010-02-25$2.90$2.9033,500——
2010-02-24$3.00$3.0042,000——
2010-02-23$3.22$3.2252,500——
2010-02-22$3.29$3.2981,700——
2010-02-19$3.03$3.0338,000——
2010-02-18$2.95$2.9540,400——
2010-02-17$2.91$2.9184,300——
2010-02-16$2.83$2.8331,000——
2010-02-12$2.75$2.7522,900——
2010-02-11$2.75$2.7517,700——
2010-02-10$2.69$2.6921,200——
2010-02-09$2.66$2.66416,400——
2010-02-08$2.85$2.8533,700——
2010-02-05$2.82$2.8231,700——
2010-02-04$2.79$2.7950,600——
2010-02-03$2.87$2.8711,800——
2010-02-02$2.85$2.8522,300——
2010-02-01$2.82$2.8211,800——
2010-01-29$2.85$2.8524,800——
2010-01-28$2.77$2.7796,900——
2010-01-27$2.90$2.90125,000——
2010-01-26$3.06$3.0625,900——
2010-01-25$3.15$3.158,700——
2010-01-22$3.14$3.1431,800——
2010-01-21$3.18$3.1855,100——
2010-01-20$3.22$3.2299,800——
2010-01-19$3.35$3.3522,000——
2010-01-15$3.33$3.3311,500——
2010-01-14$3.33$3.3333,300——
2010-01-13$3.33$3.3375,500——
2010-01-12$3.40$3.4015,300——
2010-01-11$3.44$3.4423,800——
2010-01-08$3.48$3.4828,200——
2010-01-07$3.60$3.6016,000——
2010-01-06$3.58$3.5825,900——
2010-01-05$3.55$3.5582,600——
2010-01-04$3.55$3.55102,200——