Full House Resorts Inc. Common Stockのデータ

Full House Resorts Inc. Common Stockの基本情報

名前 Full House Resorts Inc. Common Stock
ティッカー FLL
United States
上場年 nan
セクター Consumer Services

Full House Resorts Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.82 7.15 7.57 7.29 534100.0 7.29
2021-02-12 8.0 7.63 7.91 7.65 441100.0 7.65
2021-02-11 9.09 7.12 9.0 8.04 1652200.0 8.04
2021-02-10 9.5 8.5 8.8 8.97 1437300.0 8.97
2021-02-09 8.58 7.4 7.45 8.44 3217100.0 8.44
2021-02-08 7.41 6.71 6.78 7.3 716300.0 7.3
2021-02-05 6.98 6.3 6.45 6.71 491600.0 6.71
2021-02-04 6.39 5.99 6.12 6.29 538100.0 6.29
2021-02-03 6.15 5.53 6.1 5.99 473100.0 5.99
2021-02-02 6.8 5.9 6.53 6.05 874900.0 6.05
2021-02-01 7.0 5.9 5.9 6.4 612800.0 6.4
2021-01-29 6.51 5.38 6.49 5.7 744400.0 5.7
2021-01-28 6.6 6.18 6.25 6.31 361100.0 6.31
2021-01-27 6.57 6.06 6.19 6.27 577700.0 6.27
2021-01-26 6.5 6.11 6.3 6.25 460600.0 6.25
2021-01-25 6.25 5.45 5.58 5.98 598600.0 5.98
2021-01-22 5.34 5.08 5.18 5.34 197300.0 5.34
2021-01-21 5.2 4.99 5.14 5.2 318500.0 5.2
2021-01-20 5.05 4.73 4.84 5.05 556600.0 5.05
2021-01-19 4.74 4.09 4.17 4.74 703700.0 4.74
2021-01-15 4.18 3.89 3.93 4.08 266900.0 4.08
2021-01-14 4.0 3.75 3.8 3.93 316400.0 3.93
2021-01-13 3.85 3.65 3.69 3.75 192300.0 3.75
2021-01-12 3.83 3.65 3.72 3.7 228300.0 3.7
2021-01-11 3.89 3.72 3.83 3.75 119100.0 3.75
2021-01-08 4.0 3.84 3.93 3.91 57600.0 3.91
2021-01-07 4.02 3.9 3.97 3.93 59600.0 3.93
2021-01-06 4.0 3.84 3.97 3.96 226800.0 3.96
2021-01-05 3.96 3.75 3.75 3.94 83600.0 3.94
2021-01-04 4.0 3.7 3.92 3.79 139600.0 3.79
2020-12-31 4.03 3.89 4.0 3.93 157600.0 3.93
2020-12-30 3.99 3.76 3.85 3.96 78800.0 3.96
2020-12-29 4.08 3.7 4.08 3.84 174800.0 3.84
2020-12-28 4.22 3.91 3.92 3.92 377700.0 3.92
2020-12-24 3.9 3.7 3.79 3.88 188500.0 3.88
2020-12-23 3.88 3.7 3.7 3.8 228900.0 3.8
2020-12-22 3.76 3.61 3.75 3.71 201400.0 3.71
2020-12-21 3.84 3.61 3.71 3.74 106000.0 3.74
2020-12-18 3.9 3.65 3.65 3.75 278500.0 3.75
2020-12-17 3.7 3.63 3.7 3.69 85100.0 3.69
2020-12-16 3.73 3.53 3.63 3.72 126400.0 3.72
2020-12-15 3.63 3.45 3.54 3.63 79600.0 3.63
2020-12-14 3.69 3.5 3.5 3.52 117400.0 3.52
2020-12-11 3.58 3.41 3.44 3.47 164700.0 3.47
2020-12-10 3.69 3.46 3.57 3.52 206100.0 3.52
2020-12-09 3.75 3.5 3.75 3.56 168300.0 3.56
2020-12-08 3.76 3.51 3.67 3.7 141300.0 3.7
2020-12-07 3.81 3.47 3.81 3.62 225500.0 3.62
2020-12-04 3.78 3.58 3.75 3.76 205500.0 3.76
2020-12-03 3.73 3.57 3.57 3.73 105500.0 3.73
2020-12-02 3.75 3.46 3.51 3.62 176400.0 3.62
2020-12-01 3.54 3.32 3.54 3.45 230800.0 3.45
2020-11-30 3.54 3.13 3.39 3.49 265500.0 3.49
2020-11-27 3.38 3.22 3.36 3.38 81600.0 3.38
2020-11-25 3.45 3.22 3.25 3.37 152900.0 3.37
2020-11-24 3.24 3.0 3.0 3.23 293700.0 3.23
2020-11-23 3.18 2.89 3.08 2.95 202800.0 2.95
2020-11-20 3.26 3.0 3.17 3.03 263700.0 3.03
2020-11-19 3.23 3.12 3.21 3.17 183400.0 3.17
2020-11-18 3.38 3.16 3.35 3.23 269300.0 3.23
2020-11-17 3.48 3.3 3.38 3.34 211700.0 3.34
2020-11-16 3.5 3.38 3.4 3.43 168000.0 3.43
2020-11-13 3.51 3.36 3.42 3.36 233300.0 3.36
2020-11-12 3.64 3.31 3.64 3.47 498100.0 3.47
2020-11-11 3.77 3.6 3.75 3.7 416600.0 3.7
2020-11-10 3.8 3.35 3.63 3.77 430000.0 3.77
2020-11-09 3.75 3.33 3.46 3.73 1068000.0 3.73
2020-11-06 3.45 3.14 3.16 3.29 864400.0 3.29
2020-11-05 2.97 2.74 2.77 2.9 429100.0 2.9
2020-11-04 2.8 2.56 2.6 2.7 320600.0 2.7
2020-11-03 2.67 2.4 2.4 2.6 150000.0 2.6
2020-11-02 2.54 2.31 2.38 2.38 158600.0 2.38
2020-10-30 2.49 2.28 2.45 2.35 211400.0 2.35
2020-10-29 2.57 2.37 2.37 2.44 140900.0 2.44
2020-10-28 2.57 2.37 2.39 2.37 262700.0 2.37
2020-10-27 2.69 2.0 2.68 2.31 1373600.0 2.31
2020-10-26 2.84 2.43 2.83 2.62 458000.0 2.62
2020-10-23 2.86 2.77 2.84 2.8 57400.0 2.8
2020-10-22 2.94 2.83 2.92 2.85 292200.0 2.85
2020-10-21 3.03 2.75 2.96 2.88 200200.0 2.88
2020-10-20 3.01 2.81 2.88 3.0 284000.0 3.0
2020-10-19 3.03 2.81 2.95 2.9 426600.0 2.9
2020-10-16 3.05 2.71 2.71 3.03 967600.0 3.03
2020-10-15 2.81 2.55 2.55 2.64 695600.0 2.64
2020-10-14 2.52 2.39 2.43 2.45 139700.0 2.45
2020-10-13 2.5 2.24 2.26 2.4 207300.0 2.4
2020-10-12 2.35 2.21 2.32 2.26 82500.0 2.26
2020-10-09 2.46 2.11 2.43 2.26 363800.0 2.26
2020-10-08 2.49 2.35 2.49 2.43 146300.0 2.43
2020-10-07 2.5 2.32 2.34 2.49 217400.0 2.49
2020-10-06 2.54 2.28 2.29 2.32 286600.0 2.32
2020-10-05 2.33 1.99 2.0 2.25 393200.0 2.25
2020-10-02 2.01 1.9 1.95 2.0 61600.0 2.0
2020-10-01 1.99 1.91 1.96 1.98 67100.0 1.98
2020-09-30 1.96 1.83 1.86 1.94 110500.0 1.94
2020-09-29 1.96 1.76 1.9 1.89 115200.0 1.89
2020-09-28 2.04 1.82 2.0 1.89 119500.0 1.89
2020-09-25 1.93 1.8 1.84 1.84 102400.0 1.84
2020-09-24 1.93 1.76 1.84 1.86 132500.0 1.86
2020-09-23 1.95 1.83 1.92 1.83 93900.0 1.83
2020-09-22 1.94 1.86 1.93 1.92 46500.0 1.92
2020-09-21 1.95 1.86 1.94 1.93 87300.0 1.93
2020-09-18 2.01 1.9 1.98 1.99 99600.0 1.99
2020-09-17 2.03 1.94 1.96 1.97 44600.0 1.97
2020-09-16 2.01 1.93 1.98 1.97 52400.0 1.97
2020-09-15 2.03 1.94 1.99 1.99 160200.0 1.99
2020-09-14 2.04 1.94 1.97 1.96 138700.0 1.96
2020-09-11 1.96 1.83 1.96 1.96 310300.0 1.96
2020-09-10 1.98 1.91 1.93 1.95 199400.0 1.95
2020-09-09 1.99 1.9 1.97 1.93 137600.0 1.93
2020-09-08 2.19 1.9 2.19 1.94 241800.0 1.94
2020-09-04 2.29 2.07 2.28 2.17 277100.0 2.17
2020-09-03 2.48 2.23 2.23 2.3 558300.0 2.3
2020-09-02 2.19 2.02 2.08 2.18 279000.0 2.18
2020-09-01 2.07 1.87 1.93 2.06 270400.0 2.06
2020-08-31 1.94 1.82 1.92 1.9 112000.0 1.9
2020-08-28 1.94 1.88 1.88 1.93 66000.0 1.93
2020-08-27 1.95 1.87 1.92 1.89 86900.0 1.89
2020-08-26 1.95 1.87 1.9 1.92 52500.0 1.92
2020-08-25 1.95 1.88 1.91 1.9 92500.0 1.9
2020-08-24 2.03 1.86 1.92 1.91 166600.0 1.91
2020-08-21 2.02 1.8 1.98 1.9 267400.0 1.9
2020-08-20 2.06 1.93 2.02 1.98 149100.0 1.98
2020-08-19 2.07 1.87 1.99 2.04 108400.0 2.04
2020-08-18 2.0 1.91 1.95 1.98 73900.0 1.98
2020-08-17 2.1 1.92 2.03 1.93 186400.0 1.93
2020-08-14 2.17 1.99 2.01 2.0 336100.0 2.0
2020-08-13 2.08 1.91 1.92 2.0 188200.0 2.0
2020-08-12 1.95 1.87 1.91 1.94 132000.0 1.94
2020-08-11 1.97 1.81 1.95 1.9 211500.0 1.9
2020-08-10 1.96 1.79 1.94 1.9 249800.0 1.9
2020-08-07 2.12 1.68 1.73 1.98 1220400.0 1.98
2020-08-06 1.71 1.4 1.4 1.68 743400.0 1.68
2020-08-05 1.42 1.34 1.38 1.41 104800.0 1.41
2020-08-04 1.41 1.36 1.38 1.38 73000.0 1.38
2020-08-03 1.4 1.34 1.4 1.37 58400.0 1.37
2020-07-31 1.43 1.38 1.43 1.39 48800.0 1.39
2020-07-30 1.46 1.35 1.4 1.44 95500.0 1.44
2020-07-29 1.4 1.3 1.33 1.4 145200.0 1.4
2020-07-28 1.35 1.27 1.27 1.31 83400.0 1.31
2020-07-27 1.41 1.29 1.41 1.3 131700.0 1.3
2020-07-24 1.39 1.35 1.35 1.35 43300.0 1.35
2020-07-23 1.41 1.35 1.39 1.35 101200.0 1.35
2020-07-22 1.45 1.38 1.4 1.41 126300.0 1.41
2020-07-21 1.48 1.39 1.41 1.4 172400.0 1.4
2020-07-20 1.42 1.31 1.39 1.41 116900.0 1.41
2020-07-17 1.42 1.32 1.4 1.38 102700.0 1.38
2020-07-16 1.44 1.36 1.44 1.4 67900.0 1.4
2020-07-15 1.48 1.32 1.34 1.44 152200.0 1.44
2020-07-14 1.36 1.27 1.33 1.3 89300.0 1.3
2020-07-13 1.41 1.29 1.41 1.32 181400.0 1.32
2020-07-10 1.36 1.28 1.29 1.35 134200.0 1.35
2020-07-09 1.32 1.25 1.31 1.27 83000.0 1.27
2020-07-08 1.34 1.23 1.28 1.3 169800.0 1.3
2020-07-07 1.41 1.26 1.39 1.28 254200.0 1.28
2020-07-06 1.59 1.36 1.58 1.38 321000.0 1.38
2020-07-02 1.63 1.54 1.63 1.57 162200.0 1.57
2020-07-01 1.6 1.32 1.36 1.51 401700.0 1.51
2020-06-30 1.39 1.31 1.31 1.33 327600.0 1.33
2020-06-29 1.44 1.29 1.36 1.34 411100.0 1.34
2020-06-26 1.42 1.28 1.4 1.32 1023900.0 1.32
2020-06-25 1.56 1.41 1.53 1.46 182400.0 1.46
2020-06-24 1.64 1.53 1.64 1.55 218300.0 1.55
2020-06-23 1.69 1.64 1.65 1.65 96300.0 1.65
2020-06-22 1.72 1.62 1.72 1.64 161500.0 1.64
2020-06-19 1.82 1.66 1.82 1.72 216900.0 1.72
2020-06-18 1.84 1.75 1.76 1.78 159400.0 1.78
2020-06-17 1.8 1.74 1.77 1.8 193100.0 1.8
2020-06-16 1.85 1.72 1.8 1.79 253600.0 1.79
2020-06-15 1.77 1.62 1.73 1.65 498900.0 1.65
2020-06-12 1.94 1.71 1.84 1.73 202000.0 1.73
2020-06-11 1.89 1.71 1.8 1.73 310900.0 1.73
2020-06-10 2.02 1.9 2.02 1.94 181900.0 1.94
2020-06-09 2.08 1.92 2.06 2.02 297300.0 2.02
2020-06-08 2.1 2.0 2.04 2.08 332700.0 2.08
2020-06-05 2.18 1.92 2.1 2.0 743100.0 2.0
2020-06-04 2.02 1.85 1.9 1.99 511100.0 1.99
2020-06-03 1.92 1.85 1.89 1.89 491500.0 1.89
2020-06-02 2.01 1.81 2.0 1.9 501600.0 1.9
2020-06-01 2.06 1.91 1.99 1.94 291700.0 1.94
2020-05-29 2.05 1.9 1.98 1.97 179000.0 1.97
2020-05-28 2.05 1.95 2.01 1.96 430500.0 1.96
2020-05-27 2.08 1.75 2.06 2.03 537700.0 2.03
2020-05-26 2.19 1.94 2.16 1.95 323900.0 1.95
2020-05-22 2.03 1.95 2.0 2.03 345700.0 2.03
2020-05-21 2.08 1.82 1.89 1.89 522300.0 1.89
2020-05-20 2.04 1.86 1.94 1.92 403300.0 1.92
2020-05-19 1.94 1.66 1.7 1.87 364900.0 1.87
2020-05-18 1.72 1.54 1.55 1.72 297300.0 1.72
2020-05-15 1.49 1.38 1.45 1.46 245500.0 1.46
2020-05-14 1.49 1.34 1.45 1.46 443000.0 1.46
2020-05-13 1.58 1.34 1.5 1.45 358700.0 1.45
2020-05-12 1.51 1.43 1.44 1.5 246200.0 1.5
2020-05-11 1.49 1.35 1.46 1.43 183400.0 1.43
2020-05-08 1.49 1.3 1.35 1.46 189400.0 1.46
2020-05-07 1.3 1.23 1.27 1.29 142800.0 1.29
2020-05-06 1.35 1.19 1.35 1.24 291800.0 1.24
2020-05-05 1.43 1.3 1.4 1.3 116500.0 1.3
2020-05-04 1.42 1.29 1.35 1.39 92500.0 1.39
2020-05-01 1.52 1.35 1.51 1.39 173800.0 1.39
2020-04-30 1.6 1.29 1.6 1.54 781800.0 1.54
2020-04-29 1.65 1.46 1.46 1.63 405200.0 1.63
2020-04-28 1.5 1.33 1.45 1.45 448700.0 1.45
2020-04-27 1.35 1.17 1.19 1.32 360600.0 1.32
2020-04-24 1.24 1.11 1.14 1.17 300000.0 1.17
2020-04-23 1.16 1.11 1.16 1.13 109500.0 1.13
2020-04-22 1.17 1.1 1.16 1.14 116800.0 1.14
2020-04-21 1.17 1.07 1.16 1.13 144200.0 1.13
2020-04-20 1.25 1.16 1.22 1.17 292300.0 1.17
2020-04-17 1.23 1.14 1.18 1.2 282400.0 1.2
2020-04-16 1.14 1.0 1.1 1.08 151200.0 1.08
2020-04-15 1.19 1.02 1.15 1.08 123200.0 1.08
2020-04-14 1.22 1.14 1.15 1.16 222700.0 1.16
2020-04-13 1.17 1.08 1.17 1.15 104100.0 1.15
2020-04-09 1.22 1.11 1.16 1.17 181300.0 1.17
2020-04-08 1.12 1.02 1.1 1.09 188100.0 1.09
2020-04-07 1.15 0.92 1.0 1.04 220600.0 1.04
2020-04-06 1.05 0.91 1.01 0.96 217900.0 0.96
2020-04-03 1.05 0.86 1.05 0.96 115900.0 0.96
2020-04-02 1.08 1.0 1.08 1.04 123300.0 1.04
2020-04-01 1.19 1.03 1.12 1.08 130200.0 1.08
2020-03-31 1.27 1.09 1.2 1.25 174500.0 1.25
2020-03-30 1.34 1.0 1.01 1.28 323200.0 1.28
2020-03-27 1.17 0.96 1.15 1.1 194300.0 1.1
2020-03-26 1.52 1.17 1.28 1.21 366700.0 1.21
2020-03-25 1.39 1.09 1.13 1.23 386700.0 1.23
2020-03-24 1.02 0.86 0.95 1.02 337200.0 1.02
2020-03-23 0.86 0.77 0.8 0.8 152400.0 0.8
2020-03-20 1.02 0.75 0.75 0.77 390000.0 0.77
2020-03-19 0.8 0.45 0.48 0.66 534400.0 0.66
2020-03-18 0.72 0.31 0.72 0.53 292700.0 0.53
2020-03-17 0.9 0.69 0.9 0.7 368500.0 0.7
2020-03-16 0.91 0.78 0.86 0.8 370400.0 0.8
2020-03-13 1.3 1.07 1.26 1.09 208100.0 1.09
2020-03-12 1.69 0.97 1.51 1.07 745700.0 1.07
2020-03-11 1.9 1.6 1.89 1.74 248900.0 1.74
2020-03-10 2.01 1.85 1.95 1.95 302700.0 1.95
2020-03-09 2.14 1.83 2.1 1.85 263200.0 1.85
2020-03-06 2.38 2.19 2.38 2.26 381900.0 2.26
2020-03-05 2.75 2.38 2.72 2.38 136800.0 2.38
2020-03-04 2.96 2.72 2.91 2.74 185500.0 2.74
2020-03-03 3.04 2.82 3.04 2.89 69800.0 2.89
2020-03-02 3.14 2.75 2.86 3.05 175300.0 3.05
2020-02-28 3.0 2.84 2.96 2.88 96300.0 2.88
2020-02-27 3.08 2.76 2.99 2.99 214600.0 2.99
2020-02-26 3.22 3.01 3.16 3.01 125500.0 3.01
2020-02-25 3.42 3.15 3.41 3.16 120900.0 3.16
2020-02-24 3.54 3.3 3.54 3.34 137500.0 3.34
2020-02-21 3.64 3.5 3.55 3.59 126400.0 3.59
2020-02-20 3.67 3.48 3.48 3.55 209500.0 3.55
2020-02-19 3.5 3.38 3.39 3.44 51700.0 3.44
2020-02-18 3.47 3.29 3.4 3.4 87900.0 3.4