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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.45$3.45116,800——
2012-12-28$3.35$3.3543,200——
2012-12-27$3.19$3.1921,400——
2012-12-26$3.17$3.17208,000——
2012-12-24$3.10$3.1035,100——
2012-12-21$3.11$3.119,400——
2012-12-20$3.08$3.0815,300——
2012-12-19$3.07$3.0712,100——
2012-12-18$3.11$3.1120,100——
2012-12-17$3.12$3.1217,000——
2012-12-14$3.12$3.1258,700——
2012-12-13$3.09$3.0918,700——
2012-12-12$3.15$3.157,400——
2012-12-11$3.17$3.1747,600——
2012-12-10$3.08$3.0817,200——
2012-12-07$3.05$3.059,500——
2012-12-06$3.06$3.0612,600——
2012-12-05$3.11$3.1113,900——
2012-12-04$3.15$3.155,000——
2012-12-03$3.18$3.1814,600——
2012-11-30$3.13$3.1317,600——
2012-11-29$3.10$3.108,100——
2012-11-28$3.17$3.177,900——
2012-11-27$3.22$3.2215,400——
2012-11-26$3.24$3.2452,800——
2012-11-23$3.25$3.2517,200——
2012-11-21$3.02$3.0227,800——
2012-11-20$3.05$3.0517,800——
2012-11-19$2.87$2.8767,100——
2012-11-16$2.95$2.9532,200——
2012-11-15$3.03$3.0344,000——
2012-11-14$3.16$3.1658,500——
2012-11-13$3.02$3.0232,500——
2012-11-12$3.00$3.0045,000——
2012-11-09$3.08$3.0815,300——
2012-11-08$3.10$3.108,100——
2012-11-07$3.15$3.1542,000——
2012-11-06$3.20$3.2031,200——
2012-11-05$3.14$3.1448,200——
2012-11-02$3.07$3.074,300——
2012-11-01$3.10$3.1019,300——
2012-10-31$3.11$3.1123,400——
2012-10-26$3.10$3.104,600——
2012-10-25$3.16$3.1620,800——
2012-10-24$3.16$3.1614,800——
2012-10-23$3.26$3.2624,700——
2012-10-22$3.21$3.2150,800——
2012-10-19$3.30$3.3019,700——
2012-10-18$3.37$3.376,900——
2012-10-17$3.41$3.4116,700——
2012-10-16$3.40$3.408,000——
2012-10-15$3.39$3.3935,200——
2012-10-12$3.48$3.485,400——
2012-10-11$3.46$3.4614,900——
2012-10-10$3.50$3.506,700——
2012-10-09$3.50$3.5014,700——
2012-10-08$3.55$3.5520,200——
2012-10-05$3.58$3.5838,000——
2012-10-04$3.59$3.598,800——
2012-10-03$3.56$3.5621,100——
2012-10-02$3.63$3.6333,000——
2012-10-01$3.61$3.61104,700——
2012-09-28$3.75$3.7541,900——
2012-09-27$3.67$3.67231,100——
2012-09-26$3.53$3.5354,600——
2012-09-25$3.56$3.5693,600——
2012-09-24$3.41$3.41236,500——
2012-09-21$3.70$3.7041,100——
2012-09-20$3.35$3.35246,600——
2012-09-19$3.24$3.2473,000——
2012-09-18$3.12$3.1231,300——
2012-09-17$3.20$3.2067,300——
2012-09-14$3.16$3.16114,800——
2012-09-13$3.25$3.25144,500——
2012-09-12$3.30$3.3059,600——
2012-09-11$3.28$3.2844,200——
2012-09-10$3.13$3.1348,900——
2012-09-07$3.05$3.0565,100——
2012-09-06$2.84$2.8437,400——
2012-09-05$2.77$2.7728,300——
2012-09-04$2.77$2.77206,200——
2012-08-31$2.71$2.7125,800——
2012-08-30$2.71$2.7119,700——
2012-08-29$2.66$2.6617,300——
2012-08-28$2.69$2.6932,900——
2012-08-27$2.70$2.7047,600——
2012-08-24$2.72$2.7225,400——
2012-08-23$2.69$2.6923,000——
2012-08-22$2.66$2.6613,400——
2012-08-21$2.65$2.6517,300——
2012-08-20$2.73$2.7311,000——
2012-08-17$2.70$2.707,800——
2012-08-16$2.68$2.6812,700——
2012-08-15$2.65$2.6518,600——
2012-08-14$2.63$2.6318,100——
2012-08-13$2.65$2.6521,200——
2012-08-10$2.63$2.6324,800——
2012-08-09$2.70$2.7044,700——
2012-08-08$2.77$2.7747,500——
2012-08-07$2.65$2.6519,400——
2012-08-06$2.67$2.6730,400——
2012-08-03$2.70$2.7032,900——
2012-08-02$2.68$2.6810,500——
2012-08-01$2.70$2.7014,200——
2012-07-31$2.73$2.7321,500——
2012-07-30$2.73$2.7312,600——
2012-07-27$2.75$2.758,700——
2012-07-26$2.74$2.748,600——
2012-07-25$2.80$2.806,500——
2012-07-24$2.83$2.8331,400——
2012-07-23$2.71$2.7133,300——
2012-07-20$2.68$2.6812,000——
2012-07-19$2.75$2.7523,900——
2012-07-18$2.70$2.70103,200——
2012-07-17$2.70$2.7037,500——
2012-07-16$2.73$2.7324,100——
2012-07-13$2.73$2.7329,000——
2012-07-12$2.71$2.7121,300——
2012-07-11$2.80$2.8018,200——
2012-07-10$2.82$2.8218,800——
2012-07-09$2.84$2.8412,600——
2012-07-06$2.87$2.876,900——
2012-07-05$2.89$2.892,400——
2012-07-03$2.89$2.897,500——
2012-07-02$2.89$2.8912,600——
2012-06-29$2.89$2.8912,700——
2012-06-28$2.82$2.826,600——
2012-06-27$2.85$2.854,800——
2012-06-26$2.85$2.8530,900——
2012-06-25$2.97$2.975,000——
2012-06-22$3.01$3.019,400——
2012-06-21$2.99$2.9922,600——
2012-06-20$3.03$3.0337,100——
2012-06-19$2.99$2.9916,300——
2012-06-18$3.00$3.0011,100——
2012-06-15$2.91$2.9137,300——
2012-06-14$2.95$2.951,800——
2012-06-13$2.90$2.903,800——
2012-06-12$2.91$2.9115,400——
2012-06-11$2.95$2.953,300——
2012-06-08$2.94$2.9466,400——
2012-06-07$2.92$2.925,800——
2012-06-06$2.96$2.965,400——
2012-06-05$2.97$2.9716,500——
2012-06-04$2.89$2.8932,500——
2012-06-01$2.93$2.9314,200——
2012-05-31$2.92$2.9228,300——
2012-05-30$2.96$2.9631,600——
2012-05-29$2.96$2.9650,200——
2012-05-25$2.96$2.962,800——
2012-05-24$2.98$2.983,800——
2012-05-23$2.98$2.9812,700——
2012-05-22$2.95$2.9513,600——
2012-05-21$2.95$2.9511,200——
2012-05-18$2.93$2.9325,000——
2012-05-17$2.95$2.9528,200——
2012-05-16$2.97$2.973,700——
2012-05-15$2.96$2.9618,100——
2012-05-14$3.04$3.044,700——
2012-05-11$3.02$3.0229,000——
2012-05-10$2.95$2.9512,400——
2012-05-09$2.97$2.9756,700——
2012-05-08$2.97$2.9715,900——
2012-05-07$2.98$2.9812,100——
2012-05-04$2.98$2.9812,500——
2012-05-03$3.00$3.0023,100——
2012-05-02$3.09$3.0916,100——
2012-05-01$3.00$3.0090,000——
2012-04-30$3.02$3.0219,100——
2012-04-27$3.03$3.0311,600——
2012-04-26$3.05$3.0516,500——
2012-04-25$3.05$3.0523,000——
2012-04-24$3.05$3.0594,400——
2012-04-23$3.00$3.0026,200——
2012-04-20$3.03$3.0319,800——
2012-04-19$3.03$3.0316,400——
2012-04-18$3.01$3.0116,800——
2012-04-17$3.02$3.026,800——
2012-04-16$2.98$2.9814,600——
2012-04-13$2.98$2.9830,800——
2012-04-12$3.01$3.0130,200——
2012-04-11$2.97$2.9711,900——
2012-04-10$2.91$2.919,300——
2012-04-09$2.95$2.9514,100——
2012-04-05$2.99$2.9949,100——
2012-04-04$2.99$2.9930,100——
2012-04-03$3.01$3.01108,700——
2012-04-02$2.85$2.8536,500——
2012-03-30$2.84$2.8412,900——
2012-03-29$2.85$2.8527,100——
2012-03-28$2.97$2.9715,000——
2012-03-27$3.00$3.0051,700——
2012-03-26$2.98$2.9841,600——
2012-03-23$2.96$2.9642,900——
2012-03-22$2.89$2.8938,700——
2012-03-21$2.97$2.972,800——
2012-03-20$3.01$3.0115,100——
2012-03-19$3.04$3.046,400——
2012-03-16$3.00$3.00103,100——
2012-03-15$3.05$3.0533,000——
2012-03-14$3.06$3.0627,600——
2012-03-13$3.05$3.052,900——
2012-03-12$3.10$3.109,900——
2012-03-09$3.07$3.0756,300——
2012-03-08$2.93$2.93119,900——
2012-03-07$3.19$3.1930,100——
2012-03-06$3.06$3.0633,700——
2012-03-05$3.13$3.1333,100——
2012-03-02$3.18$3.1841,300——
2012-03-01$3.15$3.1551,700——
2012-02-29$3.20$3.2062,200——
2012-02-28$3.19$3.19151,400——
2012-02-27$3.37$3.3787,400——
2012-02-24$3.15$3.15130,200——
2012-02-23$2.83$2.8313,000——
2012-02-22$2.84$2.844,600——
2012-02-21$2.90$2.9014,100——
2012-02-17$2.85$2.8534,500——
2012-02-16$2.88$2.8813,000——
2012-02-15$2.89$2.8926,900——
2012-02-14$2.92$2.9243,200——
2012-02-13$3.10$3.1047,100——
2012-02-10$3.00$3.0036,400——
2012-02-09$3.03$3.035,200——
2012-02-08$3.03$3.0324,900——
2012-02-07$3.03$3.0346,900——
2012-02-06$3.06$3.0653,400——
2012-02-03$2.98$2.9842,700——
2012-02-02$2.96$2.9696,300——
2012-02-01$2.75$2.7559,400——
2012-01-31$2.78$2.7813,700——
2012-01-30$2.83$2.8333,500——
2012-01-27$2.73$2.7316,800——
2012-01-26$2.72$2.7229,000——
2012-01-25$2.73$2.7334,400——
2012-01-24$2.79$2.7917,200——
2012-01-23$2.77$2.7721,300——
2012-01-20$2.75$2.7515,400——
2012-01-19$2.73$2.7310,600——
2012-01-18$2.75$2.7510,200——
2012-01-17$2.74$2.7416,900——
2012-01-13$2.76$2.768,100——
2012-01-12$2.74$2.7415,400——
2012-01-11$2.67$2.6716,900——
2012-01-10$2.57$2.577,100——
2012-01-09$2.58$2.585,200——
2012-01-06$2.57$2.5718,700——
2012-01-05$2.58$2.5815,700——
2012-01-04$2.60$2.6015,600——
2012-01-03$2.51$2.51181,600——