MetaCap

Full House Resorts Stock Price History

NASDAQ: FLLConsumer DiscretionaryHotels/ResortsUSD

1.21-0.01 (-0.82%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

FLL price history at a glance

The price history for Full House Resorts (FLL) on this page begins on August 16, 1993, when the stock closed at $2.75; it most recently closed at $1.21 on October 5, 2026. The highest price in this record is $12.57, reached on December 27, 2021; the latest close is 90.4% below that peak. Across the 32 complete calendar years in the table, FLL finished higher in 15 and lower in 17. Its best year was 2005 (+416.7%) and its worst was 2000 (-62.5%).

Over roughly 33 years the share price changed -56.0%, a -2.4% compound annual price return (excluding dividends). In the last 12 months alone, FLL has lost 56.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1993
$12.57
Date of high
Dec 27, 2021
Low since 1993
$0.25
Date of low
Dec 25, 2000
52-week high
$3.37
52-week low
$1.15
Last close
$1.21

FLL returns

1 week

-12.95%

1 month

-41.26%

3 months

-54.17%

6 months

-51.21%

Year to date

-53.64%

1 year

-56.00%

3 years

-70.77%

5 years

-89.59%

FLL price return, excluding dividends.

FLL annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.21-51.60%
20252.50-48.02%
20244.81-10.43%
20235.37-28.59%
20227.52-37.90%
202112.11+208.14%
20203.93+22.05%
20193.22+46.36%
20182.20-43.44%
20173.89+62.08%
20162.40+43.71%
20151.67+19.29%
20141.40-48.72%
20132.73-20.18%
20123.42+30.04%
20112.63-22.42%
20103.39-1.45%
20093.44+212.73%
20081.10-56.00%
20072.50-34.21%
20063.80+22.58%
20053.10+416.67%
20040.60-14.29%
20030.70+40.00%
20020.50+42.86%
20010.35-25.34%
20000.4688-62.50%
19991.25-44.44%
19982.25+9.09%
19972.06-34.00%
19963.13+13.64%
19952.75-47.62%
19945.25+211.11%
1993*1.69-38.64%

* Partial year: the record begins after the start of 1993; return measured from the first available close.

2026 return is year to date.

FLL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.231.291.201.21-0.82%
1.261.301.151.22-3.17%
1.341.391.251.26-7.35%
1.371.401.331.36-0.73%
1.391.421.351.37-1.44%
1.461.491.391.39-2.11%
1.411.481.361.420.00%
1.511.561.421.42-5.96%
1.601.661.501.51-5.63%
1.701.711.601.60-5.88%
1.801.811.681.70-2.86%
1.791.791.731.75-1.69%
1.881.881.781.78-7.77%
1.951.961.911.93-0.52%
1.891.961.891.94+2.11%
1.851.971.851.90+1.60%
1.761.871.751.87+9.36%
1.831.861.711.71-7.07%
1.972.031.811.84-7.54%
2.012.021.941.99-1.00%
2.052.102.002.01-1.95%
2.062.092.002.05-0.49%
2.012.082.002.06+2.49%
2.082.142.012.01-2.90%
2.102.102.042.07+0.98%
2.002.072.002.05+3.54%
2.082.151.981.98-4.35%
2.012.101.972.07+1.97%
2.052.092.002.03-1.46%
2.052.142.052.060.00%
2.152.192.052.06-5.50%
2.122.322.082.18+2.83%
2.172.172.092.12-0.93%
2.102.152.082.14+2.39%
2.002.152.002.09+6.09%
2.072.091.961.97-4.83%
2.142.192.072.07-0.96%
2.152.182.092.09-4.13%
2.232.262.172.18-2.24%
2.322.382.232.23-3.04%
2.302.382.262.30+0.88%
2.362.432.282.28-3.80%
2.492.582.362.37-4.05%
2.492.572.412.47+1.65%
2.192.462.142.43+10.96%
2.252.252.182.19-1.35%
2.272.312.192.22-2.63%
2.252.302.252.28-0.44%
2.222.342.222.29+3.62%
2.202.262.152.21+0.91%
2.302.352.182.19-4.78%
2.292.362.292.30-0.43%
2.312.352.262.31-0.86%
2.382.402.322.330.00%
2.392.432.312.33-2.51%
2.362.412.312.39+1.27%
2.402.472.352.36-2.88%
2.502.502.382.43+0.83%
2.422.442.382.41+0.42%
2.512.542.392.40-4.38%
2.522.552.482.51-0.79%
2.562.562.472.53+0.40%
2.592.592.522.52-2.33%
2.602.652.552.58-2.27%
2.682.732.642.64-1.86%
2.712.762.682.690.00%
2.602.732.602.69+1.13%
2.802.802.662.66-5.00%
2.782.922.712.80+0.36%
2.832.862.722.79-1.76%
2.782.882.772.84+1.79%
2.842.852.742.79-1.76%
2.802.922.802.84+1.79%
2.612.802.612.79+6.90%
2.712.722.602.61-4.04%
2.702.792.672.72+0.37%
2.662.772.662.710.00%
2.872.902.702.71-5.90%
2.832.922.822.88+1.77%
2.902.962.792.83-2.41%
3.043.052.892.90-4.61%
3.323.353.003.04-8.43%
2.943.372.883.32+14.48%
2.882.942.782.90+0.69%
2.442.902.442.88+18.03%
2.422.542.422.44+0.83%
2.502.522.422.42-1.22%
2.602.622.392.45-4.67%
2.492.622.482.57+4.05%
2.512.572.432.47-1.59%
2.582.602.462.51-2.33%
2.512.622.502.57+2.80%
2.682.702.492.50-6.72%
2.702.792.652.68-0.37%
2.612.752.612.69+4.26%
2.662.712.582.58-3.01%
2.812.822.572.66-5.34%
2.752.812.672.81+2.55%
2.782.782.652.74+0.74%
2.672.732.662.72-0.37%
2.672.872.632.73+2.25%
2.932.932.642.67-11.00%
2.913.032.913.00+2.39%
2.822.952.772.93+3.53%
2.913.022.802.83-3.41%
2.933.062.892.93-1.35%
2.633.022.472.97+16.02%
2.472.652.472.56+1.59%
2.522.612.502.52+0.40%
2.542.602.432.510.00%
2.562.572.352.51-1.18%
2.442.612.432.54+4.96%
2.432.442.402.420.00%
2.412.442.372.42+0.83%
2.422.442.362.40-0.83%
2.502.502.392.42-2.81%
2.462.522.382.49+0.81%
2.432.492.402.47+3.35%
2.472.502.362.39-2.85%
2.692.692.462.46-8.55%
2.632.812.632.69+3.07%
2.432.632.402.61+9.21%
2.452.452.362.39-2.85%
2.522.542.462.46-1.20%
2.472.552.472.49+0.40%
2.422.482.352.480.00%
2.702.742.452.48-8.15%
2.702.732.592.700.00%
2.692.732.582.70+5.06%
2.562.592.532.57+0.39%
2.552.612.502.56+0.39%
2.402.572.372.55+5.81%
2.292.462.262.41+7.11%
2.242.282.172.25+4.17%
2.192.262.132.16+0.47%
2.242.242.142.15-5.70%
2.282.302.242.28-0.87%
2.412.492.222.30+3.60%
2.312.342.222.22-4.31%
2.322.402.232.320.00%
2.442.442.262.32-6.07%
2.502.522.422.47-1.59%
2.572.592.482.51-2.33%
2.592.612.562.57-0.39%
2.652.722.582.58-1.15%
2.692.882.592.61-4.74%
2.792.812.682.74-3.52%
2.692.902.682.84+5.19%
2.602.812.582.70+2.27%
2.622.692.442.64-1.49%
2.222.862.022.68+18.06%
2.272.292.232.27-0.44%
2.342.372.262.28-0.87%
2.242.332.192.30+2.68%
2.232.252.192.24-0.44%
2.342.362.202.25-3.02%
2.262.372.192.32+2.65%
2.282.312.212.26-2.59%
2.222.332.212.32+3.57%
2.262.262.152.24-0.44%
2.242.302.222.250.00%
2.242.252.172.250.00%
2.202.352.192.25+1.81%
2.352.352.172.21-2.21%
2.222.302.162.26+2.26%
2.372.372.172.21-3.07%
2.382.382.232.28-3.39%
2.342.482.342.36+1.29%
2.252.372.212.33+4.02%
2.252.312.222.24+2.75%
2.342.382.162.18-7.23%
2.422.472.322.35-2.89%
2.352.432.312.42+2.98%
2.332.422.302.35+1.29%
2.382.472.312.32-2.93%
2.462.532.342.39-1.24%
2.432.492.402.42-0.82%
2.502.502.362.44+0.83%
2.482.592.412.42-2.42%
2.522.532.402.48-1.20%
2.622.622.482.510.00%
2.512.572.452.510.00%
2.562.622.452.51-4.20%
2.542.672.502.62+2.34%
2.502.572.462.56+1.59%
2.402.562.402.52+2.86%
2.442.472.382.450.00%
2.522.662.352.45-2.78%
2.572.572.502.52-1.18%
2.542.622.532.55-0.39%
2.652.652.532.56-3.76%
2.632.672.612.66+1.53%
2.532.692.532.62+4.80%
2.612.622.502.50-4.21%
2.582.642.562.61+0.38%
2.662.682.582.60-2.26%
2.672.702.622.66-1.12%
2.622.712.592.69+1.13%
2.642.682.602.66+0.76%
2.732.832.612.64-1.86%
2.912.912.652.69-6.60%
3.013.042.872.88-4.32%
3.053.082.983.01-0.66%
3.023.183.003.03+0.33%
2.923.132.863.02+4.86%
3.083.082.862.88-6.49%
2.903.252.903.08+5.84%
2.753.002.752.91+2.83%
2.652.912.612.83+7.20%
2.702.742.642.64-1.86%
2.772.772.672.69-3.24%
2.732.822.672.78+2.58%
2.772.822.662.71-2.52%
2.802.892.772.78-2.80%
2.742.892.722.86+4.76%
2.682.792.622.73+1.49%
2.632.742.632.69+2.67%
2.672.682.602.62-1.13%
2.602.742.482.65+2.71%
2.512.602.462.58+3.61%
2.412.582.352.49+2.89%
2.372.552.352.42+2.54%
2.322.422.302.36+0.85%
2.292.432.262.34+2.18%
2.412.422.252.29-4.18%
2.422.502.362.39-2.45%
2.572.572.412.45-5.41%
2.692.702.562.59-3.72%
2.612.722.532.69+1.89%
2.662.792.542.64+0.38%
2.592.682.462.63+0.38%
2.393.072.392.62+9.62%
2.402.462.342.39-0.83%
2.432.502.302.41-1.63%
2.462.462.392.450.00%
2.422.482.362.45+0.82%
2.522.542.402.43-4.33%
2.652.662.512.54-4.87%
2.722.742.642.67-1.84%
2.852.852.682.72-3.55%
2.832.912.792.82+0.36%
2.782.852.732.81+0.72%
2.702.832.672.79+2.57%
2.702.802.642.72-0.73%
2.642.762.602.74+5.38%
2.642.722.532.60-2.26%
2.702.782.592.66-1.85%
2.552.742.512.71+7.54%
2.532.632.502.52-0.79%
2.652.692.512.54-2.68%
2.752.772.612.61-5.09%
2.752.892.702.75—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLL chart for longer ranges.