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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$3.35$3.3518,100——
2019-12-30$3.28$3.2879,600——
2019-12-27$3.35$3.3530,900——
2019-12-26$3.37$3.3715,700——
2019-12-24$3.35$3.3522,500——
2019-12-23$3.42$3.42103,900——
2019-12-20$3.60$3.60289,200——
2019-12-19$3.15$3.15153,400——
2019-12-18$3.21$3.2158,700——
2019-12-17$3.18$3.1884,700——
2019-12-16$3.20$3.20154,400——
2019-12-13$3.40$3.4049,200——
2019-12-12$3.45$3.4572,000——
2019-12-11$3.44$3.4446,000——
2019-12-10$3.36$3.3669,600——
2019-12-09$3.34$3.34235,500——
2019-12-06$3.53$3.5352,300——
2019-12-05$3.52$3.5278,900——
2019-12-04$3.41$3.41224,900——
2019-12-03$3.59$3.59170,200——
2019-12-02$3.49$3.49135,500——
2019-11-29$3.50$3.5066,900——
2019-11-27$3.64$3.64310,200——
2019-11-26$3.53$3.53689,700——
2019-11-25$3.37$3.371,340,700——
2019-11-22$3.19$3.19102,400——
2019-11-21$3.15$3.15126,900——
2019-11-20$3.08$3.08320,700——
2019-11-19$2.99$2.99339,300——
2019-11-18$2.99$2.9983,000——
2019-11-15$3.00$3.00119,500——
2019-11-14$2.98$2.98143,100——
2019-11-13$2.96$2.9672,600——
2019-11-12$3.03$3.0379,400——
2019-11-11$3.02$3.02112,000——
2019-11-08$2.87$2.8773,900——
2019-11-07$2.94$2.94272,500——
2019-11-06$2.95$2.95411,900——
2019-11-05$2.99$2.99619,100——
2019-11-04$2.96$2.96352,200——
2019-11-01$2.80$2.80295,000——
2019-10-31$2.48$2.4862,300——
2019-10-30$2.46$2.4641,800——
2019-10-29$2.42$2.4243,700——
2019-10-28$2.45$2.4569,000——
2019-10-25$2.54$2.5490,000——
2019-10-24$2.61$2.6160,000——
2019-10-23$2.58$2.5898,800——
2019-10-22$2.47$2.47144,400——
2019-10-21$2.33$2.3357,100——
2019-10-18$2.30$2.30247,000——
2019-10-17$2.19$2.1981,700——
2019-10-16$2.21$2.2184,200——
2019-10-15$2.17$2.1727,200——
2019-10-14$2.22$2.2273,900——
2019-10-11$2.19$2.1967,800——
2019-10-10$2.16$2.1697,900——
2019-10-09$2.08$2.08178,600——
2019-10-08$2.17$2.1745,800——
2019-10-07$2.27$2.2720,700——
2019-10-04$2.30$2.30252,100——
2019-10-03$2.20$2.20134,800——
2019-10-02$2.25$2.2582,800——
2019-10-01$2.25$2.25224,900——
2019-09-30$2.16$2.16342,700——
2019-09-27$2.08$2.0826,500——
2019-09-26$2.14$2.1490,800——
2019-09-25$2.15$2.15178,800——
2019-09-24$2.09$2.0942,000——
2019-09-23$2.08$2.0818,100——
2019-09-20$2.10$2.1027,600——
2019-09-19$2.10$2.1052,600——
2019-09-18$2.06$2.06167,200——
2019-09-17$2.04$2.04134,100——
2019-09-16$2.00$2.0046,100——
2019-09-13$1.95$1.953,700——
2019-09-12$1.90$1.909,000——
2019-09-11$1.94$1.9426,000——
2019-09-10$1.97$1.9737,700——
2019-09-09$1.93$1.9333,900——
2019-09-06$1.89$1.8942,700——
2019-09-05$1.96$1.9638,800——
2019-09-04$1.94$1.941,600——
2019-09-03$1.92$1.923,900——
2019-08-30$2.02$2.0215,800——
2019-08-29$2.04$2.0415,600——
2019-08-28$1.94$1.941,700——
2019-08-27$1.92$1.929,900——
2019-08-26$2.02$2.0213,700——
2019-08-23$2.01$2.0153,800——
2019-08-22$1.96$1.9627,700——
2019-08-21$1.87$1.877,400——
2019-08-20$2.00$2.003,100——
2019-08-19$1.80$1.8012,600——
2019-08-16$1.86$1.8614,200——
2019-08-15$1.81$1.8117,900——
2019-08-14$1.87$1.8793,400——
2019-08-13$1.87$1.877,700——
2019-08-12$1.86$1.8633,000——
2019-08-09$1.80$1.8064,000——
2019-08-08$1.72$1.7219,700——
2019-08-07$1.74$1.7415,800——
2019-08-06$1.70$1.70147,000——
2019-08-05$1.74$1.74167,200——
2019-08-02$1.79$1.7922,600——
2019-08-01$1.82$1.8252,000——
2019-07-31$1.90$1.9089,600——
2019-07-30$1.83$1.8345,800——
2019-07-29$1.72$1.7273,800——
2019-07-26$1.76$1.7656,500——
2019-07-25$1.79$1.7923,400——
2019-07-24$1.82$1.8242,200——
2019-07-23$1.82$1.8273,700——
2019-07-22$1.88$1.8828,700——
2019-07-19$1.84$1.8437,500——
2019-07-18$1.85$1.8527,000——
2019-07-17$1.87$1.8764,900——
2019-07-16$1.90$1.9022,700——
2019-07-15$1.88$1.8815,100——
2019-07-12$1.87$1.8736,600——
2019-07-11$1.86$1.8633,900——
2019-07-10$1.85$1.85202,500——
2019-07-09$1.83$1.8361,700——
2019-07-08$1.84$1.84172,500——
2019-07-05$1.75$1.7595,600——
2019-07-03$1.89$1.8915,300——
2019-07-02$1.86$1.8671,700——
2019-07-01$1.88$1.8878,200——
2019-06-28$1.87$1.8742,400——
2019-06-27$1.85$1.85393,600——
2019-06-26$1.61$1.61132,200——
2019-06-25$1.87$1.8782,800——
2019-06-24$1.99$1.9915,300——
2019-06-21$1.98$1.9810,900——
2019-06-20$2.00$2.00212,600——
2019-06-19$2.00$2.00140,600——
2019-06-18$2.00$2.0063,600——
2019-06-17$2.04$2.0437,800——
2019-06-14$2.02$2.0215,400——
2019-06-13$2.06$2.0615,700——
2019-06-12$2.05$2.0547,100——
2019-06-11$2.06$2.0624,600——
2019-06-10$2.06$2.0626,200——
2019-06-07$2.05$2.0538,700——
2019-06-06$2.03$2.0336,000——
2019-06-05$2.05$2.0550,500——
2019-06-04$2.03$2.0322,900——
2019-06-03$2.06$2.0674,100——
2019-05-31$2.10$2.1013,400——
2019-05-30$2.18$2.1855,600——
2019-05-29$2.11$2.1192,100——
2019-05-28$2.16$2.165,800——
2019-05-24$2.18$2.188,900——
2019-05-23$2.18$2.182,100——
2019-05-22$2.17$2.1727,400——
2019-05-21$2.10$2.108,000——
2019-05-20$2.25$2.259,100——
2019-05-17$2.23$2.2336,400——
2019-05-16$2.20$2.2012,600——
2019-05-15$2.33$2.3319,500——
2019-05-14$2.17$2.1773,300——
2019-05-13$2.25$2.25115,400——
2019-05-10$2.20$2.2011,200——
2019-05-09$2.21$2.2132,100——
2019-05-08$2.28$2.289,300——
2019-05-07$2.32$2.3228,300——
2019-05-06$2.53$2.5323,600——
2019-05-03$2.64$2.6443,000——
2019-05-02$2.49$2.4913,700——
2019-05-01$2.58$2.5888,800——
2019-04-30$2.47$2.4725,700——
2019-04-29$2.29$2.2988,800——
2019-04-26$2.35$2.3538,600——
2019-04-25$2.38$2.3874,500——
2019-04-24$2.21$2.2174,300——
2019-04-23$2.17$2.1779,800——
2019-04-22$2.09$2.0930,600——
2019-04-18$2.09$2.093,000——
2019-04-17$2.08$2.0819,000——
2019-04-16$2.10$2.1021,000——
2019-04-15$2.09$2.0934,200——
2019-04-12$2.09$2.0931,300——
2019-04-11$2.06$2.067,500——
2019-04-10$2.04$2.0412,800——
2019-04-09$2.00$2.0016,600——
2019-04-08$2.00$2.0023,400——
2019-04-05$1.95$1.9536,900——
2019-04-04$1.95$1.9561,600——
2019-04-03$2.00$2.0033,100——
2019-04-02$2.12$2.1216,500——
2019-04-01$1.97$1.9710,800——
2019-03-29$2.02$2.0238,800——
2019-03-28$2.02$2.0216,000——
2019-03-27$1.99$1.9987,400——
2019-03-26$1.99$1.9954,200——
2019-03-25$1.96$1.9656,500——
2019-03-22$1.99$1.99112,100——
2019-03-21$2.11$2.1127,900——
2019-03-20$2.18$2.1890,200——
2019-03-19$2.11$2.1110,200——
2019-03-18$2.13$2.1320,500——
2019-03-15$2.12$2.1238,900——
2019-03-14$2.13$2.1325,100——
2019-03-13$2.16$2.1616,200——
2019-03-12$2.14$2.1429,900——
2019-03-11$2.15$2.1523,000——
2019-03-08$2.20$2.2022,900——
2019-03-07$2.24$2.2425,600——
2019-03-06$2.18$2.1889,200——
2019-03-05$2.17$2.1718,200——
2019-03-04$2.25$2.2529,700——
2019-03-01$2.18$2.1836,100——
2019-02-28$2.20$2.20173,500——
2019-02-27$2.13$2.1327,000——
2019-02-26$2.11$2.1114,400——
2019-02-25$2.11$2.1127,400——
2019-02-22$2.11$2.1121,000——
2019-02-21$2.18$2.1828,800——
2019-02-20$2.18$2.1833,100——
2019-02-19$2.15$2.1520,800——
2019-02-15$2.23$2.2317,700——
2019-02-14$2.25$2.2513,800——
2019-02-13$2.35$2.353,600——
2019-02-12$2.29$2.291,700——
2019-02-11$2.25$2.2511,700——
2019-02-08$2.16$2.1611,800——
2019-02-07$2.25$2.257,100——
2019-02-06$2.30$2.302,000——
2019-02-05$2.31$2.3140,600——
2019-02-04$2.35$2.3525,900——
2019-02-01$2.37$2.3779,400——
2019-01-31$2.30$2.3040,700——
2019-01-30$2.35$2.3540,100——
2019-01-29$2.27$2.2713,000——
2019-01-28$2.27$2.276,000——
2019-01-25$2.39$2.3938,800——
2019-01-24$2.45$2.451,000——
2019-01-23$2.49$2.493,300——
2019-01-22$2.42$2.42198,600——
2019-01-18$2.49$2.4910,100——
2019-01-17$2.36$2.3627,400——
2019-01-16$2.31$2.3112,500——
2019-01-15$2.28$2.2816,200——
2019-01-14$2.25$2.2521,700——
2019-01-11$2.35$2.357,800——
2019-01-10$2.31$2.3116,500——
2019-01-09$2.31$2.3116,600——
2019-01-08$2.28$2.2826,300——
2019-01-07$2.27$2.2732,000——
2019-01-04$2.20$2.2024,100——
2019-01-03$2.08$2.0816,000——
2019-01-02$2.20$2.2013,300——