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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.40$2.4067,900——
2016-12-29$2.29$2.2939,500——
2016-12-28$2.23$2.2315,100——
2016-12-27$2.22$2.2218,100——
2016-12-23$2.24$2.2434,300——
2016-12-22$2.21$2.2160,200——
2016-12-21$2.10$2.1089,000——
2016-12-20$2.00$2.009,200——
2016-12-19$1.91$1.9122,500——
2016-12-16$1.89$1.8980,400——
2016-12-15$1.98$1.9817,000——
2016-12-14$1.97$1.9716,200——
2016-12-13$1.93$1.9337,000——
2016-12-12$1.96$1.9688,100——
2016-12-09$2.08$2.0861,400——
2016-12-08$1.91$1.91192,300——
2016-12-07$1.95$1.9514,500——
2016-12-06$1.94$1.9415,500——
2016-12-05$1.90$1.9071,300——
2016-12-02$1.88$1.882,600——
2016-12-01$1.93$1.9334,900——
2016-11-30$2.00$2.00134,500——
2016-11-29$1.91$1.9115,500——
2016-11-28$1.86$1.8638,700——
2016-11-25$1.92$1.925,300——
2016-11-23$1.90$1.9088,200——
2016-11-22$1.85$1.85141,100——
2016-11-21$1.74$1.7442,400——
2016-11-18$1.77$1.774,500——
2016-11-17$1.74$1.7464,200——
2016-11-16$1.72$1.7223,500——
2016-11-15$1.71$1.7114,600——
2016-11-14$1.74$1.7413,600——
2016-11-11$1.75$1.7597,200——
2016-11-10$1.67$1.67132,000——
2016-11-09$1.65$1.6544,200——
2016-11-08$1.64$1.6430,000——
2016-11-07$1.69$1.6911,800——
2016-11-04$1.71$1.7127,200——
2016-11-03$1.65$1.6521,400——
2016-11-02$1.68$1.682,600——
2016-11-01$1.65$1.655,800——
2016-10-31$1.62$1.621,300——
2016-10-28$1.63$1.6366,000——
2016-10-27$1.61$1.6120,900——
2016-10-26$1.65$1.6513,400——
2016-10-25$1.63$1.6314,000——
2016-10-24$1.65$1.6542,200——
2016-10-21$1.64$1.6443,000——
2016-10-20$1.63$1.632,300——
2016-10-19$1.64$1.647,400——
2016-10-18$1.58$1.5833,300——
2016-10-17$1.64$1.645,500——
2016-10-14$1.64$1.6421,000——
2016-10-13$1.65$1.659,200——
2016-10-12$1.72$1.726,300——
2016-10-11$1.70$1.7011,200——
2016-10-10$1.75$1.7520,300——
2016-10-07$1.75$1.7563,300——
2016-10-06$1.84$1.841,600——
2016-10-05$1.81$1.81152,700——
2016-10-04$1.82$1.8251,600——
2016-10-03$1.81$1.8186,800——
2016-09-30$1.79$1.793,900——
2016-09-29$1.76$1.765,000——
2016-09-28$1.78$1.789,700——
2016-09-27$1.79$1.7913,900——
2016-09-26$1.81$1.8110,100——
2016-09-23$1.85$1.8522,400——
2016-09-22$1.84$1.8438,500——
2016-09-21$1.79$1.794,500——
2016-09-20$1.85$1.856,700——
2016-09-19$1.82$1.8234,100——
2016-09-16$1.71$1.7145,700——
2016-09-15$1.85$1.8522,000——
2016-09-14$1.79$1.7957,600——
2016-09-13$1.94$1.948,400——
2016-09-12$1.97$1.9719,100——
2016-09-09$1.94$1.9421,900——
2016-09-08$1.95$1.9511,300——
2016-09-07$1.92$1.9223,500——
2016-09-06$1.85$1.8548,300——
2016-09-02$1.87$1.8760,100——
2016-09-01$1.92$1.9223,800——
2016-08-31$1.96$1.9645,200——
2016-08-30$1.96$1.9659,800——
2016-08-29$1.85$1.8512,500——
2016-08-26$1.85$1.857,900——
2016-08-25$1.84$1.843,600——
2016-08-24$1.85$1.853,600——
2016-08-23$1.84$1.84127,200——
2016-08-22$1.91$1.9154,700——
2016-08-19$1.86$1.8664,900——
2016-08-18$1.95$1.9532,300——
2016-08-17$1.91$1.9173,300——
2016-08-16$1.94$1.9487,800——
2016-08-15$1.91$1.91137,500——
2016-08-12$1.94$1.94150,300——
2016-08-11$1.93$1.9312,600——
2016-08-10$1.90$1.908,400——
2016-08-09$1.83$1.8323,500——
2016-08-08$1.82$1.8219,400——
2016-08-05$1.80$1.8023,900——
2016-08-04$1.81$1.8137,600——
2016-08-03$1.78$1.782,300——
2016-08-02$1.76$1.763,900——
2016-08-01$1.79$1.7915,200——
2016-07-29$1.79$1.7927,300——
2016-07-28$1.82$1.825,700——
2016-07-27$1.83$1.8357,300——
2016-07-26$1.87$1.879,300——
2016-07-25$1.86$1.8628,700——
2016-07-22$1.90$1.909,900——
2016-07-21$1.87$1.878,900——
2016-07-20$1.87$1.8715,500——
2016-07-19$1.94$1.941,800——
2016-07-18$1.90$1.909,400——
2016-07-15$1.94$1.9421,100——
2016-07-14$1.95$1.954,800——
2016-07-13$1.97$1.973,400——
2016-07-12$1.95$1.957,300——
2016-07-11$1.98$1.987,200——
2016-07-08$1.99$1.9965,300——
2016-07-07$2.00$2.007,900——
2016-07-06$1.91$1.9145,300——
2016-07-05$2.05$2.0561,700——
2016-07-01$2.07$2.0754,100——
2016-06-30$2.02$2.0289,200——
2016-06-29$2.04$2.0468,600——
2016-06-28$1.88$1.888,500——
2016-06-27$1.89$1.8935,900——
2016-06-24$1.94$1.9418,400——
2016-06-23$1.89$1.8926,500——
2016-06-22$1.90$1.905,600——
2016-06-21$1.87$1.8755,000——
2016-06-20$1.91$1.9116,200——
2016-06-17$1.91$1.9112,100——
2016-06-16$1.85$1.8516,600——
2016-06-15$1.85$1.8559,800——
2016-06-14$1.80$1.8032,900——
2016-06-13$1.69$1.6913,300——
2016-06-10$1.70$1.709,400——
2016-06-09$1.70$1.7012,400——
2016-06-08$1.70$1.7032,700——
2016-06-07$1.67$1.6730,100——
2016-06-06$1.71$1.717,100——
2016-06-03$1.69$1.696,200——
2016-06-02$1.65$1.6510,700——
2016-06-01$1.67$1.6721,300——
2016-05-31$1.60$1.6032,900——
2016-05-27$1.63$1.6351,700——
2016-05-26$1.67$1.676,900——
2016-05-25$1.69$1.6914,500——
2016-05-24$1.65$1.6510,000——
2016-05-23$1.65$1.657,300——
2016-05-20$1.63$1.6318,700——
2016-05-19$1.67$1.6753,600——
2016-05-18$1.59$1.598,100——
2016-05-17$1.65$1.655,400——
2016-05-16$1.63$1.6362,000——
2016-05-13$1.65$1.6516,200——
2016-05-12$1.65$1.653,500——
2016-05-11$1.65$1.656,400——
2016-05-10$1.64$1.6431,600——
2016-05-09$1.67$1.6711,600——
2016-05-06$1.67$1.6719,000——
2016-05-05$1.70$1.7087,300——
2016-05-04$1.56$1.567,600——
2016-05-03$1.60$1.606,200——
2016-05-02$1.60$1.6016,900——
2016-04-29$1.60$1.6013,400——
2016-04-28$1.60$1.602,300——
2016-04-27$1.61$1.616,200——
2016-04-26$1.58$1.583,100——
2016-04-25$1.61$1.61300——
2016-04-22$1.57$1.5714,600——
2016-04-21$1.53$1.537,800——
2016-04-20$1.53$1.535,900——
2016-04-19$1.52$1.5211,400——
2016-04-18$1.44$1.4454,100——
2016-04-15$1.49$1.4912,700——
2016-04-14$1.46$1.462,000——
2016-04-13$1.43$1.433,800——
2016-04-12$1.45$1.458,900——
2016-04-11$1.42$1.4221,300——
2016-04-08$1.42$1.426,800——
2016-04-07$1.42$1.422,300——
2016-04-06$1.44$1.4428,100——
2016-04-05$1.41$1.4118,600——
2016-04-04$1.45$1.4513,900——
2016-04-01$1.45$1.4528,500——
2016-03-31$1.44$1.4411,500——
2016-03-30$1.51$1.514,900——
2016-03-29$1.51$1.5110,700——
2016-03-28$1.52$1.5222,000——
2016-03-24$1.55$1.556,000——
2016-03-23$1.59$1.5919,600——
2016-03-22$1.50$1.50166,100——
2016-03-21$1.51$1.5124,300——
2016-03-18$1.42$1.4215,400——
2016-03-17$1.51$1.514,500——
2016-03-16$1.52$1.522,300——
2016-03-15$1.48$1.481,000——
2016-03-14$1.50$1.5026,000——
2016-03-11$1.52$1.5222,300——
2016-03-10$1.49$1.491,500——
2016-03-09$1.49$1.498,000——
2016-03-08$1.47$1.4710,700——
2016-03-07$1.46$1.469,400——
2016-03-04$1.43$1.4312,600——
2016-03-03$1.43$1.436,000——
2016-03-02$1.49$1.4917,100——
2016-03-01$1.50$1.5013,600——
2016-02-29$1.47$1.4713,200——
2016-02-26$1.47$1.4723,000——
2016-02-25$1.50$1.5015,200——
2016-02-24$1.39$1.3910,700——
2016-02-23$1.41$1.4143,000——
2016-02-22$1.39$1.3927,500——
2016-02-19$1.36$1.3610,600——
2016-02-18$1.37$1.374,400——
2016-02-17$1.41$1.4111,000——
2016-02-16$1.41$1.417,500——
2016-02-12$1.39$1.391,000——
2016-02-11$1.38$1.383,400——
2016-02-10$1.38$1.389,700——
2016-02-09$1.36$1.3633,200——
2016-02-08$1.40$1.4025,100——
2016-02-05$1.44$1.44600——
2016-02-04$1.48$1.482,200——
2016-02-03$1.46$1.4619,200——
2016-02-02$1.47$1.478,600——
2016-02-01$1.49$1.493,500——
2016-01-29$1.51$1.5114,900——
2016-01-28$1.46$1.467,100——
2016-01-27$1.42$1.422,000——
2016-01-26$1.41$1.412,700——
2016-01-25$1.35$1.3525,700——
2016-01-22$1.37$1.3719,000——
2016-01-21$1.43$1.4320,100——
2016-01-20$1.38$1.388,100——
2016-01-19$1.38$1.3818,800——
2016-01-15$1.35$1.3533,300——
2016-01-14$1.47$1.4721,300——
2016-01-13$1.46$1.4629,200——
2016-01-12$1.50$1.5033,700——
2016-01-11$1.61$1.618,000——
2016-01-08$1.63$1.633,800——
2016-01-07$1.64$1.6411,400——
2016-01-06$1.69$1.6933,500——
2016-01-05$1.69$1.698,900——
2016-01-04$1.63$1.6357,100——