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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.93$3.93157,600——
2020-12-30$3.96$3.9678,800——
2020-12-29$3.84$3.84174,800——
2020-12-28$3.92$3.92377,700——
2020-12-24$3.88$3.88188,500——
2020-12-23$3.80$3.80228,900——
2020-12-22$3.71$3.71201,400——
2020-12-21$3.74$3.74106,000——
2020-12-18$3.75$3.75278,500——
2020-12-17$3.69$3.6985,100——
2020-12-16$3.72$3.72126,400——
2020-12-15$3.63$3.6379,600——
2020-12-14$3.52$3.52117,400——
2020-12-11$3.47$3.47164,700——
2020-12-10$3.52$3.52206,100——
2020-12-09$3.56$3.56168,300——
2020-12-08$3.70$3.70141,300——
2020-12-07$3.62$3.62225,500——
2020-12-04$3.76$3.76205,500——
2020-12-03$3.73$3.73105,500——
2020-12-02$3.62$3.62176,400——
2020-12-01$3.45$3.45230,800——
2020-11-30$3.49$3.49265,500——
2020-11-27$3.38$3.3881,600——
2020-11-25$3.37$3.37152,900——
2020-11-24$3.23$3.23293,700——
2020-11-23$2.95$2.95202,800——
2020-11-20$3.03$3.03263,700——
2020-11-19$3.17$3.17183,400——
2020-11-18$3.23$3.23269,300——
2020-11-17$3.34$3.34211,700——
2020-11-16$3.43$3.43168,000——
2020-11-13$3.36$3.36233,300——
2020-11-12$3.47$3.47498,100——
2020-11-11$3.70$3.70416,600——
2020-11-10$3.77$3.77430,000——
2020-11-09$3.73$3.731,068,000——
2020-11-06$3.29$3.29864,400——
2020-11-05$2.90$2.90429,100——
2020-11-04$2.70$2.70320,600——
2020-11-03$2.60$2.60150,000——
2020-11-02$2.38$2.38158,600——
2020-10-30$2.35$2.35211,400——
2020-10-29$2.44$2.44140,900——
2020-10-28$2.37$2.37262,700——
2020-10-27$2.31$2.311,373,600——
2020-10-26$2.62$2.62458,000——
2020-10-23$2.80$2.8057,400——
2020-10-22$2.85$2.85292,200——
2020-10-21$2.88$2.88200,200——
2020-10-20$3.00$3.00284,000——
2020-10-19$2.90$2.90426,600——
2020-10-16$3.03$3.03967,600——
2020-10-15$2.64$2.64695,600——
2020-10-14$2.45$2.45139,700——
2020-10-13$2.40$2.40207,300——
2020-10-12$2.26$2.2682,500——
2020-10-09$2.26$2.26363,800——
2020-10-08$2.43$2.43146,300——
2020-10-07$2.49$2.49217,400——
2020-10-06$2.32$2.32286,600——
2020-10-05$2.25$2.25393,200——
2020-10-02$2.00$2.0061,600——
2020-10-01$1.98$1.9867,100——
2020-09-30$1.94$1.94110,500——
2020-09-29$1.89$1.89115,200——
2020-09-28$1.89$1.89119,500——
2020-09-25$1.84$1.84102,400——
2020-09-24$1.86$1.86132,500——
2020-09-23$1.83$1.8393,900——
2020-09-22$1.92$1.9246,500——
2020-09-21$1.93$1.9387,300——
2020-09-18$1.99$1.9999,600——
2020-09-17$1.97$1.9744,600——
2020-09-16$1.97$1.9752,400——
2020-09-15$1.99$1.99160,200——
2020-09-14$1.96$1.96138,700——
2020-09-11$1.96$1.96310,300——
2020-09-10$1.95$1.95199,400——
2020-09-09$1.93$1.93137,600——
2020-09-08$1.94$1.94241,800——
2020-09-04$2.17$2.17277,100——
2020-09-03$2.30$2.30558,300——
2020-09-02$2.18$2.18279,000——
2020-09-01$2.06$2.06270,400——
2020-08-31$1.90$1.90112,000——
2020-08-28$1.93$1.9366,000——
2020-08-27$1.89$1.8986,900——
2020-08-26$1.92$1.9252,500——
2020-08-25$1.90$1.9092,500——
2020-08-24$1.91$1.91166,600——
2020-08-21$1.90$1.90267,400——
2020-08-20$1.98$1.98149,100——
2020-08-19$2.04$2.04108,400——
2020-08-18$1.98$1.9873,900——
2020-08-17$1.93$1.93186,400——
2020-08-14$2.00$2.00336,100——
2020-08-13$2.00$2.00188,200——
2020-08-12$1.94$1.94132,000——
2020-08-11$1.90$1.90211,500——
2020-08-10$1.90$1.90249,800——
2020-08-07$1.98$1.981,221,100——
2020-08-06$1.68$1.68743,400——
2020-08-05$1.41$1.41104,800——
2020-08-04$1.38$1.3873,000——
2020-08-03$1.37$1.3758,400——
2020-07-31$1.39$1.3948,800——
2020-07-30$1.44$1.4495,500——
2020-07-29$1.40$1.40145,200——
2020-07-28$1.31$1.3183,400——
2020-07-27$1.30$1.30131,700——
2020-07-24$1.35$1.3543,300——
2020-07-23$1.35$1.35101,200——
2020-07-22$1.41$1.41126,300——
2020-07-21$1.40$1.40172,400——
2020-07-20$1.41$1.41116,900——
2020-07-17$1.38$1.38102,700——
2020-07-16$1.40$1.4067,900——
2020-07-15$1.44$1.44152,200——
2020-07-14$1.30$1.3089,300——
2020-07-13$1.32$1.32181,400——
2020-07-10$1.35$1.35134,200——
2020-07-09$1.27$1.2783,000——
2020-07-08$1.30$1.30169,800——
2020-07-07$1.28$1.28254,200——
2020-07-06$1.38$1.38321,000——
2020-07-02$1.57$1.57162,200——
2020-07-01$1.51$1.51401,700——
2020-06-30$1.33$1.33327,600——
2020-06-29$1.34$1.34411,100——
2020-06-26$1.32$1.321,023,900——
2020-06-25$1.46$1.46182,400——
2020-06-24$1.55$1.55218,300——
2020-06-23$1.65$1.6596,300——
2020-06-22$1.64$1.64161,500——
2020-06-19$1.72$1.72216,900——
2020-06-18$1.78$1.78159,400——
2020-06-17$1.80$1.80193,100——
2020-06-16$1.79$1.79253,600——
2020-06-15$1.65$1.65498,900——
2020-06-12$1.73$1.73202,000——
2020-06-11$1.73$1.73310,900——
2020-06-10$1.94$1.94181,900——
2020-06-09$2.02$2.02297,300——
2020-06-08$2.08$2.08332,700——
2020-06-05$2.00$2.00743,100——
2020-06-04$1.99$1.99511,100——
2020-06-03$1.89$1.89491,500——
2020-06-02$1.90$1.90501,600——
2020-06-01$1.94$1.94291,700——
2020-05-29$1.97$1.97179,000——
2020-05-28$1.96$1.96430,500——
2020-05-27$2.03$2.03537,700——
2020-05-26$1.95$1.95323,900——
2020-05-22$2.03$2.03345,700——
2020-05-21$1.89$1.89522,300——
2020-05-20$1.92$1.92403,300——
2020-05-19$1.87$1.87364,900——
2020-05-18$1.72$1.72297,300——
2020-05-15$1.46$1.46245,500——
2020-05-14$1.46$1.46443,000——
2020-05-13$1.45$1.45358,700——
2020-05-12$1.50$1.50246,200——
2020-05-11$1.43$1.43183,400——
2020-05-08$1.46$1.46189,400——
2020-05-07$1.29$1.29142,800——
2020-05-06$1.24$1.24291,800——
2020-05-05$1.30$1.30116,500——
2020-05-04$1.39$1.3992,500——
2020-05-01$1.39$1.39173,800——
2020-04-30$1.54$1.54781,800——
2020-04-29$1.63$1.63405,200——
2020-04-28$1.45$1.45448,700——
2020-04-27$1.32$1.32360,600——
2020-04-24$1.17$1.17300,000——
2020-04-23$1.13$1.13109,500——
2020-04-22$1.14$1.14116,800——
2020-04-21$1.13$1.13144,200——
2020-04-20$1.17$1.17292,300——
2020-04-17$1.20$1.20282,400——
2020-04-16$1.08$1.08151,200——
2020-04-15$1.08$1.08123,200——
2020-04-14$1.16$1.16222,700——
2020-04-13$1.15$1.15104,100——
2020-04-09$1.17$1.17181,300——
2020-04-08$1.09$1.09188,100——
2020-04-07$1.04$1.04220,600——
2020-04-06$0.96$0.96217,900——
2020-04-03$0.96$0.96115,900——
2020-04-02$1.04$1.04123,300——
2020-04-01$1.08$1.08130,200——
2020-03-31$1.25$1.25174,500——
2020-03-30$1.28$1.28323,200——
2020-03-27$1.10$1.10194,300——
2020-03-26$1.21$1.21366,700——
2020-03-25$1.23$1.23386,700——
2020-03-24$1.02$1.02337,200——
2020-03-23$0.80$0.80152,400——
2020-03-20$0.77$0.77390,000——
2020-03-19$0.66$0.66534,400——
2020-03-18$0.53$0.53292,700——
2020-03-17$0.70$0.70368,500——
2020-03-16$0.80$0.80370,400——
2020-03-13$1.09$1.09208,100——
2020-03-12$1.07$1.07745,700——
2020-03-11$1.74$1.74248,900——
2020-03-10$1.95$1.95302,700——
2020-03-09$1.85$1.85263,200——
2020-03-06$2.26$2.26381,900——
2020-03-05$2.38$2.38136,800——
2020-03-04$2.74$2.74185,500——
2020-03-03$2.89$2.8969,800——
2020-03-02$3.05$3.05175,300——
2020-02-28$2.88$2.8896,300——
2020-02-27$2.99$2.99214,600——
2020-02-26$3.01$3.01125,500——
2020-02-25$3.16$3.16120,900——
2020-02-24$3.34$3.34137,500——
2020-02-21$3.59$3.59126,400——
2020-02-20$3.55$3.55209,500——
2020-02-19$3.44$3.4451,700——
2020-02-18$3.40$3.4087,900——
2020-02-14$3.38$3.3831,100——
2020-02-13$3.33$3.33102,500——
2020-02-12$3.41$3.41112,200——
2020-02-11$3.26$3.2669,800——
2020-02-10$3.25$3.2531,100——
2020-02-07$3.30$3.3065,200——
2020-02-06$3.37$3.37145,500——
2020-02-05$3.30$3.3050,400——
2020-02-04$3.38$3.38145,500——
2020-02-03$3.20$3.2019,700——
2020-01-31$3.24$3.24109,800——
2020-01-30$3.16$3.1628,800——
2020-01-29$3.17$3.1776,700——
2020-01-28$3.11$3.1126,700——
2020-01-27$3.01$3.01140,000——
2020-01-24$3.23$3.2377,100——
2020-01-23$3.31$3.3146,100——
2020-01-22$3.30$3.3063,200——
2020-01-21$3.31$3.3191,200——
2020-01-17$3.34$3.3492,400——
2020-01-16$3.31$3.3174,900——
2020-01-15$3.21$3.2119,700——
2020-01-14$3.17$3.1725,900——
2020-01-13$3.20$3.2024,800——
2020-01-10$3.26$3.2665,200——
2020-01-09$3.15$3.1528,900——
2020-01-08$3.10$3.10151,500——
2020-01-07$3.11$3.1192,800——
2020-01-06$3.17$3.17111,300——
2020-01-03$3.22$3.2246,800——
2020-01-02$3.27$3.2737,700——