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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.63$2.63113,900——
2011-12-29$2.55$2.5514,800——
2011-12-28$2.51$2.5126,300——
2011-12-27$2.66$2.6615,500——
2011-12-23$2.74$2.7419,900——
2011-12-22$2.79$2.7937,500——
2011-12-21$2.64$2.6422,400——
2011-12-20$2.55$2.5551,000——
2011-12-19$2.38$2.3894,800——
2011-12-16$2.55$2.5526,600——
2011-12-15$2.56$2.5651,100——
2011-12-14$2.50$2.5040,000——
2011-12-13$2.55$2.5513,500——
2011-12-12$2.55$2.5524,500——
2011-12-09$2.54$2.5410,400——
2011-12-08$2.54$2.5413,800——
2011-12-07$2.55$2.5513,000——
2011-12-06$2.57$2.5713,200——
2011-12-05$2.61$2.61101,600——
2011-12-02$2.55$2.5550,100——
2011-12-01$2.59$2.59103,800——
2011-11-30$2.63$2.6338,000——
2011-11-29$2.60$2.6026,700——
2011-11-28$2.63$2.6329,000——
2011-11-25$2.56$2.5615,500——
2011-11-23$2.56$2.5635,500——
2011-11-22$2.55$2.5539,200——
2011-11-21$2.61$2.6136,900——
2011-11-18$2.65$2.6521,200——
2011-11-17$2.68$2.6873,200——
2011-11-16$2.72$2.7233,400——
2011-11-15$2.75$2.7531,000——
2011-11-14$2.75$2.7513,200——
2011-11-11$2.82$2.8214,600——
2011-11-10$2.75$2.7514,300——
2011-11-09$2.76$2.7620,500——
2011-11-08$2.87$2.8719,200——
2011-11-07$2.76$2.7614,500——
2011-11-04$2.89$2.8911,600——
2011-11-03$2.82$2.8220,000——
2011-11-02$2.93$2.9394,800——
2011-11-01$2.72$2.7273,500——
2011-10-31$2.88$2.8825,700——
2011-10-28$2.87$2.8731,600——
2011-10-27$2.79$2.7927,100——
2011-10-26$2.75$2.7524,400——
2011-10-25$2.66$2.6625,600——
2011-10-24$2.64$2.6468,200——
2011-10-21$2.44$2.4465,700——
2011-10-20$2.55$2.5539,200——
2011-10-19$2.63$2.6326,800——
2011-10-18$2.74$2.7440,800——
2011-10-17$2.73$2.7321,400——
2011-10-14$2.78$2.7827,400——
2011-10-13$2.79$2.7939,600——
2011-10-12$2.79$2.7935,600——
2011-10-11$2.81$2.8117,000——
2011-10-10$2.80$2.8037,900——
2011-10-07$2.80$2.8027,500——
2011-10-06$2.81$2.815,900——
2011-10-05$2.74$2.7410,100——
2011-10-04$2.65$2.6543,100——
2011-10-03$2.70$2.7055,900——
2011-09-30$2.74$2.7446,600——
2011-09-29$2.84$2.8430,500——
2011-09-28$2.91$2.9116,500——
2011-09-27$2.94$2.9429,500——
2011-09-26$2.85$2.8527,600——
2011-09-23$2.85$2.8520,400——
2011-09-22$2.83$2.8394,000——
2011-09-21$2.82$2.8232,700——
2011-09-20$2.84$2.8454,900——
2011-09-19$2.83$2.8331,400——
2011-09-16$2.91$2.9134,600——
2011-09-15$2.93$2.9316,900——
2011-09-14$2.91$2.9149,200——
2011-09-13$2.82$2.8295,500——
2011-09-12$2.86$2.8648,800——
2011-09-09$3.09$3.0923,200——
2011-09-08$3.14$3.1453,500——
2011-09-07$3.20$3.2027,200——
2011-09-06$3.22$3.2235,600——
2011-09-02$3.20$3.2039,200——
2011-09-01$3.35$3.3564,200——
2011-08-31$3.39$3.3935,800——
2011-08-30$3.37$3.37108,400——
2011-08-29$3.32$3.32168,500——
2011-08-26$3.04$3.04139,300——
2011-08-25$2.80$2.8017,800——
2011-08-24$2.90$2.9028,100——
2011-08-23$2.84$2.8422,600——
2011-08-22$2.80$2.8034,400——
2011-08-19$2.75$2.7522,000——
2011-08-18$2.71$2.7131,600——
2011-08-17$2.95$2.9510,400——
2011-08-16$3.00$3.0019,500——
2011-08-15$3.00$3.0035,300——
2011-08-12$2.84$2.8454,100——
2011-08-11$2.59$2.5928,500——
2011-08-10$2.50$2.5064,200——
2011-08-09$2.67$2.6751,800——
2011-08-08$2.63$2.6380,700——
2011-08-05$2.80$2.8085,000——
2011-08-04$2.81$2.81102,500——
2011-08-03$3.00$3.0058,400——
2011-08-02$3.10$3.1059,100——
2011-08-01$3.12$3.1225,100——
2011-07-29$3.16$3.1644,100——
2011-07-28$3.22$3.2225,600——
2011-07-27$3.28$3.2831,900——
2011-07-26$3.31$3.3124,600——
2011-07-25$3.33$3.3386,100——
2011-07-22$3.38$3.3819,100——
2011-07-21$3.37$3.3718,000——
2011-07-20$3.31$3.3132,300——
2011-07-19$3.32$3.3218,900——
2011-07-18$3.30$3.3020,300——
2011-07-15$3.33$3.3322,800——
2011-07-14$3.37$3.3736,600——
2011-07-13$3.36$3.3623,500——
2011-07-12$3.31$3.3121,900——
2011-07-11$3.32$3.3246,800——
2011-07-08$3.32$3.3226,700——
2011-07-07$3.34$3.3455,300——
2011-07-06$3.20$3.2029,700——
2011-07-05$3.27$3.2731,400——
2011-07-01$3.28$3.28163,800——
2011-06-30$3.15$3.15175,400——
2011-06-29$3.03$3.0359,100——
2011-06-28$3.04$3.04182,000——
2011-06-27$3.22$3.2257,900——
2011-06-24$3.32$3.3226,600——
2011-06-23$3.32$3.3225,300——
2011-06-22$3.27$3.2749,200——
2011-06-21$3.32$3.3270,100——
2011-06-20$3.26$3.26257,600——
2011-06-17$3.49$3.4937,300——
2011-06-16$3.54$3.54195,400——
2011-06-15$3.69$3.6929,600——
2011-06-14$3.68$3.6837,500——
2011-06-13$3.76$3.7688,000——
2011-06-10$3.71$3.7138,100——
2011-06-09$3.77$3.7756,800——
2011-06-08$3.58$3.5848,000——
2011-06-07$3.70$3.7033,000——
2011-06-06$3.75$3.7565,800——
2011-06-03$3.80$3.8035,700——
2011-06-02$3.84$3.8441,000——
2011-06-01$3.88$3.8834,400——
2011-05-31$3.99$3.9991,800——
2011-05-27$3.94$3.9421,000——
2011-05-26$3.94$3.9422,600——
2011-05-25$3.87$3.8757,400——
2011-05-24$3.88$3.8857,000——
2011-05-23$3.91$3.9123,900——
2011-05-20$3.90$3.907,400——
2011-05-19$3.94$3.9427,400——
2011-05-18$3.96$3.965,000——
2011-05-17$3.93$3.9332,600——
2011-05-16$3.88$3.8832,000——
2011-05-13$3.89$3.8929,900——
2011-05-12$3.97$3.9762,300——
2011-05-11$3.93$3.9380,600——
2011-05-10$4.09$4.0921,300——
2011-05-09$4.01$4.0178,800——
2011-05-06$4.10$4.1093,200——
2011-05-05$4.06$4.0637,400——
2011-05-04$4.08$4.0851,000——
2011-05-03$3.96$3.9649,300——
2011-05-02$4.01$4.0180,000——
2011-04-29$4.00$4.0038,000——
2011-04-28$4.08$4.0854,500——
2011-04-27$4.13$4.1338,900——
2011-04-26$4.09$4.0960,700——
2011-04-25$4.11$4.1185,400——
2011-04-21$4.09$4.0951,000——
2011-04-20$4.09$4.0978,800——
2011-04-19$3.94$3.9439,800——
2011-04-18$3.97$3.9723,200——
2011-04-15$3.99$3.9930,900——
2011-04-14$4.03$4.0336,500——
2011-04-13$4.10$4.1042,200——
2011-04-12$4.00$4.00103,400——
2011-04-11$4.12$4.12101,500——
2011-04-08$4.19$4.19104,000——
2011-04-07$4.15$4.15327,900——
2011-04-06$4.11$4.1188,900——
2011-04-05$4.11$4.11117,200——
2011-04-04$4.08$4.08155,600——
2011-04-01$3.78$3.7863,200——
2011-03-31$3.81$3.8150,500——
2011-03-30$3.81$3.8124,200——
2011-03-29$3.76$3.7631,300——
2011-03-28$3.84$3.8439,100——
2011-03-25$3.78$3.7834,100——
2011-03-24$3.80$3.8024,900——
2011-03-23$3.78$3.7866,500——
2011-03-22$3.73$3.7333,300——
2011-03-21$3.67$3.6742,900——
2011-03-18$3.66$3.6641,600——
2011-03-17$3.57$3.5728,000——
2011-03-16$3.54$3.5455,600——
2011-03-15$3.61$3.61101,400——
2011-03-14$3.68$3.68100,400——
2011-03-11$3.90$3.9030,200——
2011-03-10$3.91$3.9172,700——
2011-03-09$3.95$3.9536,900——
2011-03-08$3.99$3.9967,900——
2011-03-07$3.94$3.94147,000——
2011-03-04$4.06$4.0648,600——
2011-03-03$4.03$4.0346,700——
2011-03-02$4.00$4.0068,900——
2011-03-01$3.97$3.9776,200——
2011-02-28$3.95$3.95131,500——
2011-02-25$3.94$3.9481,900——
2011-02-24$3.72$3.72266,200——
2011-02-23$3.98$3.98167,700——
2011-02-22$4.05$4.05133,400——
2011-02-18$4.13$4.13164,500——
2011-02-17$4.05$4.0568,200——
2011-02-16$4.04$4.04114,200——
2011-02-15$3.99$3.99300,300——
2011-02-14$4.10$4.10301,300——
2011-02-11$4.08$4.08251,500——
2011-02-10$4.24$4.24189,700——
2011-02-09$4.29$4.29329,100——
2011-02-08$4.20$4.201,002,100——
2011-02-07$4.85$4.85231,900——
2011-02-04$4.92$4.92170,500——
2011-02-03$4.82$4.82214,100——
2011-02-02$4.75$4.75379,200——
2011-02-01$4.69$4.69321,100——
2011-01-31$4.49$4.49195,500——
2011-01-28$4.33$4.33136,000——
2011-01-27$4.26$4.26186,900——
2011-01-26$4.05$4.05121,500——
2011-01-25$3.98$3.9868,200——
2011-01-24$4.06$4.06127,600——
2011-01-21$3.93$3.9362,100——
2011-01-20$3.99$3.9945,800——
2011-01-19$3.93$3.9399,600——
2011-01-18$3.98$3.98112,300——
2011-01-14$3.94$3.94112,800——
2011-01-13$3.90$3.90129,800——
2011-01-12$3.99$3.99179,000——
2011-01-11$3.96$3.96336,400——
2011-01-10$3.88$3.88505,500——
2011-01-07$3.51$3.5132,800——
2011-01-06$3.46$3.4622,300——
2011-01-05$3.40$3.4045,600——
2011-01-04$3.31$3.3171,500——
2011-01-03$3.37$3.3753,100——