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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.80$2.8047,900——
2013-12-30$2.84$2.8425,500——
2013-12-27$2.88$2.8824,400——
2013-12-26$2.85$2.8538,100——
2013-12-24$2.91$2.9120,300——
2013-12-23$2.91$2.91129,800——
2013-12-20$2.92$2.92197,200——
2013-12-19$2.90$2.90134,800——
2013-12-18$2.87$2.87347,100——
2013-12-17$2.86$2.86122,300——
2013-12-16$2.85$2.8554,800——
2013-12-13$2.90$2.9025,000——
2013-12-12$2.85$2.8513,800——
2013-12-11$2.83$2.8319,000——
2013-12-10$2.82$2.8253,600——
2013-12-09$2.81$2.8132,900——
2013-12-06$2.76$2.7622,600——
2013-12-05$2.80$2.8030,100——
2013-12-04$2.77$2.7765,500——
2013-12-03$2.76$2.765,700——
2013-12-02$2.78$2.7813,000——
2013-11-29$2.82$2.823,400——
2013-11-27$2.84$2.8434,700——
2013-11-26$2.78$2.7849,000——
2013-11-25$2.78$2.789,000——
2013-11-22$2.81$2.8121,600——
2013-11-21$2.72$2.7220,400——
2013-11-20$2.74$2.7413,200——
2013-11-19$2.72$2.7222,300——
2013-11-18$2.74$2.7450,300——
2013-11-15$2.74$2.7447,600——
2013-11-14$2.72$2.7223,400——
2013-11-13$2.75$2.7549,400——
2013-11-12$2.74$2.7416,200——
2013-11-11$2.74$2.747,100——
2013-11-08$2.77$2.7719,600——
2013-11-07$2.71$2.7196,900——
2013-11-06$2.74$2.7432,700——
2013-11-05$2.74$2.746,600——
2013-11-04$2.73$2.7310,600——
2013-11-01$2.72$2.7214,700——
2013-10-31$2.75$2.7516,400——
2013-10-30$2.75$2.7513,200——
2013-10-29$2.81$2.8178,000——
2013-10-28$2.76$2.7617,700——
2013-10-25$2.87$2.8716,900——
2013-10-24$2.86$2.8658,900——
2013-10-23$2.80$2.8042,800——
2013-10-22$2.96$2.9625,600——
2013-10-21$2.94$2.9481,000——
2013-10-18$2.94$2.94106,000——
2013-10-17$2.86$2.86396,500——
2013-10-16$2.78$2.7845,800——
2013-10-15$2.80$2.8032,900——
2013-10-14$2.78$2.7816,500——
2013-10-11$2.73$2.7326,400——
2013-10-10$2.77$2.7726,900——
2013-10-09$2.71$2.7144,500——
2013-10-08$2.77$2.7710,700——
2013-10-07$2.83$2.8328,200——
2013-10-04$2.82$2.8249,200——
2013-10-03$2.79$2.79665,200——
2013-10-02$2.78$2.7834,300——
2013-10-01$2.79$2.7917,100——
2013-09-30$2.78$2.789,200——
2013-09-27$2.79$2.7916,800——
2013-09-26$2.79$2.793,200——
2013-09-25$2.75$2.756,100——
2013-09-24$2.75$2.759,300——
2013-09-23$2.76$2.7635,600——
2013-09-20$2.66$2.66205,300——
2013-09-19$2.75$2.7527,200——
2013-09-18$2.79$2.7970,200——
2013-09-17$2.78$2.7840,300——
2013-09-16$2.74$2.7413,600——
2013-09-13$2.75$2.7521,100——
2013-09-12$2.75$2.7533,000——
2013-09-11$2.75$2.7582,800——
2013-09-10$2.78$2.7816,300——
2013-09-09$2.79$2.7916,300——
2013-09-06$2.75$2.758,600——
2013-09-05$2.78$2.7841,600——
2013-09-04$2.80$2.807,400——
2013-09-03$2.79$2.7917,400——
2013-08-30$2.74$2.745,100——
2013-08-29$2.78$2.7812,600——
2013-08-28$2.75$2.754,600——
2013-08-27$2.71$2.717,000——
2013-08-26$2.71$2.717,000——
2013-08-23$2.79$2.7949,500——
2013-08-22$2.72$2.726,400——
2013-08-21$2.72$2.7210,400——
2013-08-20$2.71$2.714,000——
2013-08-19$2.73$2.7314,200——
2013-08-16$2.76$2.7621,400——
2013-08-15$2.75$2.7525,200——
2013-08-14$2.75$2.7526,900——
2013-08-13$2.77$2.7712,800——
2013-08-12$2.80$2.8062,700——
2013-08-09$2.77$2.7739,300——
2013-08-08$2.75$2.7563,200——
2013-08-07$2.87$2.8739,300——
2013-08-06$2.89$2.8947,100——
2013-08-05$2.87$2.8737,400——
2013-08-02$2.87$2.8727,600——
2013-08-01$2.95$2.9520,600——
2013-07-31$2.93$2.9326,300——
2013-07-30$3.00$3.00115,700——
2013-07-29$2.90$2.9027,400——
2013-07-26$2.80$2.8033,800——
2013-07-25$2.76$2.7618,700——
2013-07-24$2.72$2.7211,800——
2013-07-23$2.71$2.7115,700——
2013-07-22$2.72$2.724,800——
2013-07-19$2.71$2.7127,100——
2013-07-18$2.70$2.7024,100——
2013-07-17$2.76$2.7612,300——
2013-07-16$2.72$2.7218,300——
2013-07-15$2.72$2.7228,300——
2013-07-12$2.71$2.7110,400——
2013-07-11$2.76$2.7637,900——
2013-07-10$2.71$2.7115,000——
2013-07-09$2.74$2.74139,400——
2013-07-08$2.77$2.7737,600——
2013-07-05$2.74$2.7461,400——
2013-07-03$2.70$2.7091,100——
2013-07-02$2.61$2.6127,300——
2013-07-01$2.68$2.6844,000——
2013-06-28$2.70$2.7053,400——
2013-06-27$2.66$2.6621,700——
2013-06-26$2.65$2.6517,200——
2013-06-25$2.67$2.6738,700——
2013-06-24$2.63$2.6355,400——
2013-06-21$2.79$2.7954,800——
2013-06-20$2.75$2.7578,300——
2013-06-19$2.76$2.7691,400——
2013-06-18$2.80$2.80184,000——
2013-06-17$2.85$2.859,700——
2013-06-14$2.83$2.8340,800——
2013-06-13$2.90$2.9034,500——
2013-06-12$2.89$2.8925,100——
2013-06-11$2.88$2.8818,200——
2013-06-10$2.93$2.9337,300——
2013-06-07$2.93$2.9315,400——
2013-06-06$2.85$2.8520,900——
2013-06-05$2.86$2.8653,300——
2013-06-04$2.90$2.9026,300——
2013-06-03$2.95$2.9541,500——
2013-05-31$2.99$2.9970,300——
2013-05-30$3.00$3.0032,600——
2013-05-29$2.91$2.9137,200——
2013-05-28$2.95$2.9532,500——
2013-05-24$2.99$2.9951,800——
2013-05-23$3.05$3.0567,900——
2013-05-22$3.03$3.0374,400——
2013-05-21$3.12$3.1282,500——
2013-05-20$3.10$3.1035,300——
2013-05-17$3.11$3.1126,800——
2013-05-16$3.12$3.1236,600——
2013-05-15$3.19$3.1952,600——
2013-05-14$3.23$3.2388,800——
2013-05-13$3.28$3.28105,000——
2013-05-10$3.24$3.24157,900——
2013-05-09$3.20$3.20140,400——
2013-05-08$3.05$3.05251,000——
2013-05-07$3.06$3.06230,600——
2013-05-06$2.91$2.9168,500——
2013-05-03$2.77$2.77140,700——
2013-05-02$2.75$2.7584,000——
2013-05-01$2.76$2.7666,300——
2013-04-30$2.76$2.76120,000——
2013-04-29$2.73$2.7351,700——
2013-04-26$2.71$2.7112,400——
2013-04-25$2.72$2.7267,800——
2013-04-24$2.70$2.7048,300——
2013-04-23$2.67$2.67138,000——
2013-04-22$2.69$2.6979,400——
2013-04-19$2.61$2.6191,200——
2013-04-18$2.69$2.69100,600——
2013-04-17$2.62$2.62135,900——
2013-04-16$2.74$2.7431,600——
2013-04-15$2.71$2.7136,900——
2013-04-12$2.71$2.7162,800——
2013-04-11$2.72$2.7283,500——
2013-04-10$2.80$2.8056,600——
2013-04-09$2.76$2.7678,100——
2013-04-08$2.75$2.7597,500——
2013-04-05$2.75$2.7557,800——
2013-04-04$2.77$2.7779,100——
2013-04-03$2.76$2.7624,600——
2013-04-02$2.77$2.7768,400——
2013-04-01$2.76$2.76202,600——
2013-03-28$2.80$2.80227,300——
2013-03-27$2.76$2.76318,500——
2013-03-26$2.89$2.8998,900——
2013-03-25$2.84$2.84180,900——
2013-03-22$2.99$2.9939,400——
2013-03-21$2.90$2.9075,500——
2013-03-20$2.98$2.9849,400——
2013-03-19$3.01$3.0164,300——
2013-03-18$3.01$3.0163,300——
2013-03-15$3.02$3.0270,400——
2013-03-14$3.13$3.1337,100——
2013-03-13$3.12$3.1259,700——
2013-03-12$3.18$3.18114,700——
2013-03-11$3.22$3.2278,000——
2013-03-08$3.30$3.3035,400——
2013-03-07$3.29$3.2997,400——
2013-03-06$3.29$3.29148,400——
2013-03-05$3.33$3.3362,900——
2013-03-04$3.37$3.3784,600——
2013-03-01$3.40$3.4043,100——
2013-02-28$3.34$3.3439,800——
2013-02-27$3.37$3.3725,100——
2013-02-26$3.34$3.3445,500——
2013-02-25$3.41$3.4151,400——
2013-02-22$3.44$3.445,400——
2013-02-21$3.37$3.3779,700——
2013-02-20$3.42$3.42645,500——
2013-02-19$3.48$3.48169,500——
2013-02-15$3.48$3.4844,800——
2013-02-14$3.45$3.4581,500——
2013-02-13$3.41$3.4123,700——
2013-02-12$3.33$3.3359,500——
2013-02-11$3.30$3.3012,100——
2013-02-08$3.26$3.2612,300——
2013-02-07$3.21$3.2114,300——
2013-02-06$3.20$3.2032,300——
2013-02-05$3.21$3.2135,300——
2013-02-04$3.21$3.2193,200——
2013-02-01$3.22$3.2283,800——
2013-01-31$3.22$3.2251,000——
2013-01-30$3.22$3.2230,900——
2013-01-29$3.19$3.1950,400——
2013-01-28$3.17$3.1729,800——
2013-01-25$3.19$3.1926,400——
2013-01-24$3.20$3.2068,000——
2013-01-23$3.20$3.20124,200——
2013-01-22$3.15$3.1524,500——
2013-01-18$3.20$3.202,800——
2013-01-17$3.29$3.2911,000——
2013-01-16$3.23$3.2343,300——
2013-01-15$3.22$3.2234,000——
2013-01-14$3.35$3.3516,300——
2013-01-11$3.35$3.3523,300——
2013-01-10$3.38$3.3820,500——
2013-01-09$3.47$3.4738,400——
2013-01-08$3.49$3.4924,400——
2013-01-07$3.50$3.5064,200——
2013-01-04$3.42$3.4256,200——
2013-01-03$3.44$3.4437,200——
2013-01-02$3.46$3.46107,200——