Full House Resorts, Inc.
FLLNASDAQConsumer Cyclical● Active
$2.45
$-0.12(-4.67%)
Market Cap$88849698
P/E Ratio—
52W High$4.95
52W Low$2.02
Full House Resorts, Inc.（FLL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fll · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$12.57
Dec 27, 2021
-80.5% from here
5-Year Low5Y
$2.02
Mar 6, 2026
+21.3% from low
IPO Priceadj.
$3.00
Aug 17, 1993
-18.3% since IPO
1 Year Ago
$3.31
Jun 9, 2025
-26.0% in 1Y
5 Years Ago
$10.47
Jun 8, 2021
-76.6% in 5Y
10 Years Ago
$1.70
Jun 8, 2016
+44.1% in 10Y
Historical Price Data · FLL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $2.60 | $2.62 | $2.39 | $2.45 | $2.45 | 349K | -5.77% |
| Jun 4, 2026 | $2.49 | $2.62 | $2.48 | $2.57 | $2.57 | 197K | +3.21% |
| Jun 3, 2026 | $2.51 | $2.57 | $2.43 | $2.47 | $2.47 | 170K | -1.59% |
| Jun 2, 2026 | $2.58 | $2.60 | $2.46 | $2.51 | $2.51 | 236K | -2.71% |
| Jun 1, 2026 | $2.51 | $2.62 | $2.50 | $2.57 | $2.57 | 240K | +2.39% |
| May 29, 2026 | $2.68 | $2.70 | $2.49 | $2.50 | $2.50 | 232K | -6.72% |
| May 28, 2026 | $2.70 | $2.79 | $2.65 | $2.68 | $2.68 | 120K | -0.74% |
| May 27, 2026 | $2.61 | $2.75 | $2.61 | $2.69 | $2.69 | 121K | +3.07% |
| May 26, 2026 | $2.66 | $2.71 | $2.58 | $2.58 | $2.58 | 156K | -3.01% |
| May 22, 2026 | $2.81 | $2.82 | $2.57 | $2.66 | $2.66 | 525K | -5.34% |
| May 21, 2026 | $2.75 | $2.81 | $2.67 | $2.81 | $2.81 | 112K | +2.18% |
| May 20, 2026 | $2.78 | $2.78 | $2.65 | $2.74 | $2.74 | 177K | -1.44% |
| May 19, 2026 | $2.67 | $2.73 | $2.66 | $2.72 | $2.72 | 62K | +1.87% |
| May 18, 2026 | $2.67 | $2.87 | $2.63 | $2.73 | $2.73 | 48K | +2.25% |
| May 15, 2026 | $2.93 | $2.93 | $2.64 | $2.67 | $2.67 | 239K | -8.87% |
| May 14, 2026 | $2.91 | $3.03 | $2.91 | $3.00 | $3.00 | 212K | +3.09% |
| May 13, 2026 | $2.82 | $2.95 | $2.77 | $2.93 | $2.93 | 150K | +3.90% |
| May 12, 2026 | $2.91 | $3.02 | $2.80 | $2.83 | $2.83 | 255K | -2.75% |
| May 11, 2026 | $2.93 | $3.06 | $2.89 | $2.93 | $2.93 | 195K | +0.00% |
| May 8, 2026 | $2.63 | $3.02 | $2.47 | $2.97 | $2.97 | 491K | +12.93% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FLL
Jan 1 → Dec 31 · 6 years2026-6.1%$2.61 → $2.45
-6.1%
2025-37.1%$4.15 → $2.61
-37.1%
2024-23.0%$5.30 → $4.08
-23.0%
2023-29.3%$7.60 → $5.37
-29.3%
2022-38.0%$12.13 → $7.52
-38.0%
2021+14.6%$10.57 → $12.11
+14.6%
Best Year2021 · +14.6%
Worst Year2022 · -38.0%
Positive Years1 / 6
Avg Annual Return-19.8%
6Y Total Return-76.8%
6Y CAGR~-21.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in FLL?
If you invested $1,000 in FLL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,441
Total Return+44.1%
CAGR~+3.7% / yr
Profit+$441
Based on Jun 8, 2016 · $1.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Full House Resorts, Inc.（FLL）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLL 历史股价FMP 日线复权 OHLCV