Full House Resorts, Inc. - Price History
Monthly price history for FLL (Full House Resorts, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.99 | $4.99 |
| April 2024 | $5.10 | $5.10 |
| March 2024 | $5.57 | $5.57 |
| February 2024 | $5.13 | $5.13 |
| January 2024 | $4.72 | $4.72 |
| December 2023 | $5.37 | $5.37 |
| November 2023 | $5.02 | $5.02 |
| October 2023 | $3.75 | $3.75 |
| September 2023 | $4.27 | $4.27 |
| August 2023 | $4.83 | $4.83 |
| July 2023 | $6.42 | $6.42 |
| June 2023 | $6.70 | $6.70 |
| May 2023 | $7.10 | $7.10 |
| April 2023 | $7.04 | $7.04 |
| March 2023 | $7.23 | $7.23 |
| February 2023 | $9.68 | $9.68 |
| January 2023 | $8.82 | $8.82 |
| December 2022 | $7.52 | $7.52 |
| November 2022 | $7.65 | $7.65 |
| October 2022 | $7.01 | $7.01 |
| September 2022 | $5.62 | $5.62 |
| August 2022 | $6.74 | $6.74 |
| July 2022 | $6.21 | $6.21 |
| June 2022 | $6.08 | $6.08 |
| May 2022 | $7.04 | $7.04 |
| April 2022 | $9.05 | $9.05 |
| March 2022 | $9.61 | $9.61 |
| February 2022 | $8.80 | $8.80 |
| January 2022 | $8.83 | $8.83 |
| December 2021 | $12.11 | $12.11 |
| November 2021 | $8.96 | $8.96 |
| October 2021 | $9.95 | $9.95 |
| September 2021 | $10.61 | $10.61 |
| August 2021 | $8.58 | $8.58 |
| July 2021 | $8.27 | $8.27 |
| June 2021 | $9.94 | $9.94 |
| May 2021 | $11.26 | $11.26 |
| April 2021 | $9.76 | $9.76 |
| March 2021 | $8.51 | $8.51 |
| February 2021 | $7.14 | $7.14 |
| January 2021 | $5.70 | $5.70 |
| December 2020 | $3.93 | $3.93 |
| November 2020 | $3.49 | $3.49 |
| October 2020 | $2.35 | $2.35 |
| September 2020 | $1.94 | $1.94 |
| August 2020 | $1.90 | $1.90 |
| July 2020 | $1.39 | $1.39 |
| June 2020 | $1.33 | $1.33 |
| May 2020 | $1.97 | $1.97 |
| April 2020 | $1.54 | $1.54 |
| March 2020 | $1.25 | $1.25 |
| February 2020 | $2.88 | $2.88 |
| January 2020 | $3.24 | $3.24 |
| December 2019 | $3.35 | $3.35 |
| November 2019 | $3.50 | $3.50 |
| October 2019 | $2.48 | $2.48 |
| September 2019 | $2.16 | $2.16 |
| August 2019 | $2.02 | $2.02 |
| July 2019 | $1.90 | $1.90 |
| June 2019 | $1.87 | $1.87 |
| May 2019 | $2.10 | $2.10 |
| April 2019 | $2.46 | $2.46 |
| March 2019 | $2.02 | $2.02 |
| February 2019 | $2.20 | $2.20 |
| January 2019 | $2.30 | $2.30 |
| December 2018 | $2.02 | $2.02 |
| November 2018 | $2.25 | $2.25 |
| October 2018 | $2.74 | $2.74 |
| September 2018 | $2.88 | $2.88 |
| August 2018 | $3.05 | $3.05 |
| July 2018 | $3.01 | $3.01 |
| June 2018 | $3.33 | $3.33 |
| May 2018 | $3.39 | $3.39 |
| April 2018 | $3.23 | $3.23 |
| March 2018 | $3.21 | $3.21 |
| February 2018 | $3.10 | $3.10 |
| January 2018 | $3.36 | $3.36 |
| December 2017 | $3.89 | $3.89 |
| November 2017 | $3.70 | $3.70 |
| October 2017 | $2.80 | $2.80 |
| September 2017 | $2.79 | $2.79 |
| August 2017 | $2.51 | $2.51 |
| July 2017 | $2.57 | $2.57 |
| June 2017 | $2.47 | $2.47 |
| May 2017 | $2.32 | $2.32 |
| April 2017 | $2.41 | $2.41 |
| March 2017 | $2.43 | $2.43 |
| February 2017 | $2.22 | $2.22 |
| January 2017 | $2.28 | $2.28 |
| December 2016 | $2.40 | $2.40 |
| November 2016 | $2 | $2 |
| October 2016 | $1.62 | $1.62 |
| September 2016 | $1.79 | $1.79 |
| August 2016 | $1.96 | $1.96 |
| July 2016 | $1.79 | $1.79 |
| June 2016 | $2.02 | $2.02 |
| May 2016 | $1.60 | $1.60 |
| April 2016 | $1.60 | $1.60 |
| March 2016 | $1.44 | $1.44 |
| February 2016 | $1.47 | $1.47 |
| January 2016 | $1.51 | $1.51 |
| December 2015 | $1.67 | $1.67 |
| November 2015 | $1.65 | $1.65 |
| October 2015 | $1.41 | $1.41 |
| September 2015 | $1.46 | $1.46 |
| August 2015 | $1.49 | $1.49 |
| July 2015 | $1.57 | $1.57 |
| June 2015 | $1.67 | $1.67 |
| May 2015 | $1.61 | $1.61 |
| April 2015 | $1.50 | $1.50 |
| March 2015 | $1.51 | $1.51 |
| February 2015 | $1.46 | $1.46 |
| January 2015 | $1.37 | $1.37 |
| December 2014 | $1.40 | $1.40 |
| November 2014 | $1.25 | $1.25 |
| October 2014 | $1.29 | $1.29 |
| September 2014 | $1.15 | $1.15 |
| August 2014 | $1.07 | $1.07 |
| July 2014 | $1.41 | $1.41 |
| June 2014 | $1.41 | $1.41 |
| May 2014 | $1.48 | $1.48 |
| April 2014 | $2 | $2 |
| March 2014 | $2.17 | $2.17 |
| February 2014 | $2.39 | $2.39 |
| January 2014 | $2.43 | $2.43 |
| December 2013 | $2.80 | $2.80 |
| November 2013 | $2.82 | $2.82 |
| October 2013 | $2.75 | $2.75 |
| September 2013 | $2.78 | $2.78 |
| August 2013 | $2.74 | $2.74 |
| July 2013 | $2.93 | $2.93 |
| June 2013 | $2.70 | $2.70 |
| May 2013 | $2.99 | $2.99 |
| April 2013 | $2.76 | $2.76 |
| March 2013 | $2.80 | $2.80 |
| February 2013 | $3.34 | $3.34 |
| January 2013 | $3.22 | $3.22 |
| December 2012 | $3.45 | $3.45 |
| November 2012 | $3.13 | $3.13 |
| October 2012 | $3.11 | $3.11 |
| September 2012 | $3.75 | $3.75 |
| August 2012 | $2.71 | $2.71 |
| July 2012 | $2.73 | $2.73 |
| June 2012 | $2.89 | $2.89 |
| May 2012 | $2.92 | $2.92 |
| April 2012 | $3.02 | $3.02 |
| March 2012 | $2.84 | $2.84 |
| February 2012 | $3.20 | $3.20 |
| January 2012 | $2.78 | $2.78 |
| December 2011 | $2.63 | $2.63 |
| November 2011 | $2.63 | $2.63 |
| October 2011 | $2.88 | $2.88 |
| September 2011 | $2.74 | $2.74 |
| August 2011 | $3.39 | $3.39 |
| July 2011 | $3.16 | $3.16 |
| June 2011 | $3.15 | $3.15 |
| May 2011 | $3.99 | $3.99 |
| April 2011 | $4 | $4 |
| March 2011 | $3.81 | $3.81 |
| February 2011 | $3.95 | $3.95 |
| January 2011 | $4.49 | $4.49 |
| December 2010 | $3.39 | $3.39 |
| November 2010 | $3.15 | $3.15 |
| October 2010 | $3.50 | $3.50 |
| September 2010 | $3.14 | $3.14 |
| August 2010 | $3.11 | $3.11 |
| July 2010 | $3.18 | $3.18 |
| June 2010 | $3.15 | $3.15 |
| May 2010 | $3.09 | $3.09 |
| April 2010 | $3.15 | $3.15 |
| March 2010 | $2.87 | $2.87 |
| February 2010 | $2.87 | $2.87 |
| January 2010 | $2.85 | $2.85 |
| December 2009 | $3.44 | $3.44 |
| November 2009 | $3.45 | $3.45 |
| October 2009 | $2.40 | $2.40 |
| September 2009 | $2.71 | $2.71 |
| August 2009 | $2.50 | $2.50 |
| July 2009 | $2.45 | $2.45 |
| June 2009 | $2.35 | $2.35 |
| May 2009 | $2.55 | $2.55 |
| April 2009 | $2.15 | $2.15 |
| March 2009 | $1.18 | $1.18 |
| February 2009 | $1.09 | $1.09 |
| January 2009 | $1.08 | $1.08 |
| December 2008 | $1.12 | $1.12 |
| November 2008 | $1.14 | $1.14 |
| October 2008 | $1.22 | $1.22 |
| September 2008 | $1.54 | $1.54 |
| August 2008 | $1.70 | $1.70 |
| July 2008 | $1.74 | $1.74 |
| June 2008 | $2.10 | $2.10 |
| May 2008 | $2.18 | $2.18 |
| April 2008 | $2.05 | $2.05 |
| March 2008 | $1.60 | $1.60 |
| February 2008 | $2.23 | $2.23 |
| January 2008 | $2.15 | $2.15 |
| December 2007 | $2.80 | $2.80 |
| November 2007 | $2.78 | $2.78 |
| October 2007 | $3.09 | $3.09 |
| September 2007 | $3.19 | $3.19 |
| August 2007 | $3.25 | $3.25 |
| July 2007 | $3.49 | $3.49 |
| June 2007 | $3.75 | $3.75 |
| May 2007 | $3.50 | $3.50 |
| April 2007 | $3.79 | $3.79 |
| March 2007 | $3.79 | $3.79 |
| February 2007 | $3.74 | $3.74 |
| January 2007 | $3.91 | $3.91 |
| December 2006 | $3.80 | $3.80 |
| November 2006 | $3.20 | $3.20 |
| October 2006 | $3.20 | $3.20 |
| September 2006 | $3.35 | $3.35 |
| August 2006 | $3.25 | $3.25 |
| July 2006 | $3.50 | $3.50 |
| June 2006 | $3.60 | $3.60 |
| May 2006 | $3.25 | $3.25 |
| April 2006 | $3.35 | $3.35 |
| March 2006 | $3.25 | $3.25 |
| February 2006 | $3.20 | $3.20 |
| January 2006 | $3.35 | $3.35 |
| December 2005 | $3.10 | $3.10 |
| November 2005 | $3.20 | $3.20 |
| October 2005 | $3.40 | $3.40 |
| September 2005 | $4.10 | $4.10 |
| August 2005 | $4 | $4 |
| July 2005 | $4.40 | $4.40 |
| June 2005 | $3.70 | $3.70 |
| May 2005 | $3.25 | $3.25 |
| April 2005 | $3.18 | $3.18 |
| March 2005 | $3.85 | $3.85 |
| February 2005 | $2.90 | $2.90 |
| January 2005 | $0.57 | $0.57 |
| December 2004 | $0.60 | $0.60 |
| November 2004 | $0.80 | $0.80 |
| October 2004 | $0.70 | $0.70 |
| September 2004 | $0.70 | $0.70 |
| August 2004 | $0.70 | $0.70 |
| July 2004 | $0.77 | $0.77 |
| June 2004 | $0.78 | $0.78 |
| May 2004 | $0.77 | $0.77 |
| April 2004 | $0.82 | $0.82 |
| March 2004 | $0.83 | $0.83 |
| February 2004 | $0.76 | $0.76 |
| January 2004 | $0.75 | $0.75 |
| December 2003 | $0.70 | $0.70 |
| November 2003 | $0.75 | $0.75 |
| October 2003 | $0.55 | $0.55 |
| September 2003 | $1.25 | $1.25 |
| August 2003 | $1.14 | $1.14 |
| July 2003 | $1.18 | $1.18 |
| June 2003 | $0.75 | $0.75 |
| May 2003 | $0.66 | $0.66 |
| April 2003 | $0.68 | $0.68 |
| March 2003 | $0.47 | $0.47 |
| February 2003 | $0.51 | $0.51 |
| January 2003 | $0.41 | $0.41 |
| December 2002 | $0.51 | $0.51 |
| November 2002 | $0.70 | $0.70 |
| October 2002 | $0.53 | $0.53 |
| September 2002 | $0.44 | $0.44 |
| August 2002 | $0.32 | $0.32 |
| July 2002 | $0.32 | $0.32 |
| June 2002 | $0.40 | $0.40 |
| May 2002 | $0.40 | $0.40 |
| April 2002 | $0.55 | $0.55 |
| March 2002 | $0.60 | $0.60 |
| February 2002 | $0.64 | $0.64 |
| January 2002 | $0.25 | $0.25 |
| December 2001 | $0.26 | $0.26 |
| November 2001 | $0.40 | $0.40 |
| October 2001 | $0.38 | $0.38 |
| September 2001 | $0.52 | $0.52 |
| August 2001 | $0.55 | $0.55 |
| July 2001 | $0.62 | $0.62 |
| June 2001 | $0.65 | $0.65 |
| May 2001 | $0.87 | $0.87 |
| April 2001 | $0.90 | $0.90 |
| March 2001 | $0.78 | $0.78 |
| February 2001 | $0.81 | $0.81 |
| January 2001 | $1 | $1 |
| December 2000 | $0.47 | $0.47 |
| November 2000 | $1.25 | $1.25 |
| October 2000 | $1.25 | $1.25 |
| September 2000 | $1.19 | $1.19 |
| August 2000 | $1.06 | $1.06 |
| July 2000 | $1.16 | $1.16 |
| June 2000 | $1.50 | $1.50 |
| May 2000 | $2 | $2 |
| April 2000 | $1.09 | $1.09 |
| March 2000 | $1.25 | $1.25 |
| February 2000 | $1.56 | $1.56 |
| January 2000 | $1.38 | $1.38 |
| December 1999 | $1.25 | $1.25 |
| November 1999 | $1.25 | $1.25 |
| October 1999 | $1.19 | $1.19 |
| September 1999 | $1.81 | $1.81 |
| August 1999 | $1.75 | $1.75 |
| July 1999 | $2.12 | $2.12 |
| June 1999 | $2.19 | $2.19 |
| May 1999 | $2.44 | $2.44 |
| April 1999 | $2.06 | $2.06 |
| March 1999 | $2.25 | $2.25 |
| February 1999 | $2.50 | $2.50 |
| January 1999 | $2.25 | $2.25 |
| December 1998 | $2.25 | $2.25 |
| November 1998 | $2.25 | $2.25 |
| October 1998 | $2 | $2 |
| September 1998 | $1.94 | $1.94 |
| August 1998 | $1.75 | $1.75 |
| July 1998 | $2.62 | $2.62 |
| June 1998 | $2.62 | $2.62 |
| May 1998 | $2.38 | $2.38 |
| April 1998 | $2.62 | $2.62 |
| March 1998 | $3.25 | $3.25 |
| February 1998 | $3 | $3 |
| January 1998 | $2.81 | $2.81 |
| December 1997 | $2.12 | $2.12 |
| November 1997 | $3 | $3 |
| October 1997 | $2 | $2 |
| September 1997 | $2.12 | $2.12 |
| August 1997 | $2 | $2 |
| July 1997 | $2.19 | $2.19 |
| June 1997 | $2.62 | $2.62 |
| May 1997 | $3.31 | $3.31 |
| April 1997 | $3.50 | $3.50 |
| March 1997 | $3.62 | $3.62 |
| February 1997 | $3.50 | $3.50 |
| January 1997 | $3.75 | $3.75 |
| December 1996 | $3.19 | $3.19 |
| November 1996 | $4.12 | $4.12 |
| October 1996 | $3.25 | $3.25 |
| September 1996 | $4.62 | $4.62 |
| August 1996 | $4.06 | $4.06 |
| July 1996 | $3.06 | $3.06 |
| June 1996 | $3.62 | $3.62 |
| May 1996 | $3.75 | $3.75 |
| April 1996 | $3.62 | $3.62 |
| March 1996 | $3.25 | $3.25 |
| February 1996 | $3.06 | $3.06 |
| January 1996 | $4.62 | $4.62 |
| December 1995 | $2.75 | $2.75 |
| November 1995 | $3.75 | $3.75 |
| October 1995 | $4 | $4 |
| September 1995 | $4.62 | $4.62 |
| August 1995 | $5.12 | $5.12 |
| July 1995 | $5.62 | $5.62 |
| June 1995 | $6.12 | $6.12 |
| May 1995 | $7.12 | $7.12 |
| April 1995 | $5.75 | $5.75 |
| March 1995 | $5.62 | $5.62 |
| February 1995 | $5.75 | $5.75 |
| January 1995 | $5.88 | $5.88 |
| December 1994 | $5.25 | $5.25 |
| November 1994 | $6 | $6 |
| October 1994 | $7.50 | $7.50 |
| September 1994 | $6.88 | $6.88 |
| August 1994 | $7.75 | $7.75 |
| July 1994 | $8.38 | $8.38 |
| June 1994 | $7.25 | $7.25 |
| May 1994 | $6.50 | $6.50 |
| April 1994 | $5 | $5 |
| March 1994 | $2.69 | $2.69 |
| February 1994 | $2.25 | $2.25 |
| January 1994 | $1.38 | $1.38 |
| December 1993 | $1.69 | $1.69 |
| November 1993 | $1.75 | $1.75 |
| October 1993 | $1.44 | $1.44 |
| September 1993 | $1.50 | $1.50 |
| August 1993 | $2.25 | $2.25 |
FLL
Price: $4.99
52 week price:
Earnings Per Share: -0.72 USD
P/E Ratio: -9.07
Exchange: NCM
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Volume: 57300
Ebitda: 16.9 millionMarket Capitalization: 172.6 million