Full House Resorts, Inc. (FLL) Stock Price History

Historical prices from 1993 to 2026

$2.66-0.14 (-5.00%)close Jul 7

Returns

1M: +9.9%
3M: +3.5%
YTD: +6.4%
1Y: -38.1%
3Y: -25.3%
5Y: -20.9%

ATH$12.57Dec 2021-78.8%

ATL$0.25Feb 2002pre-split

Avg Vol (50D)184K/ day

52-Week Range$2.10 — $4.95

LowCurrent: $2.66High

Loading 10-year price history...

FLL Historical Performance

1 YearTotal Return

-38.1%

Price: -38.1%

3 YearsTotal Return

-58.3%

CAGR: -25.3%

Price: -58.3%

5 YearsTotal Return

-69.0%

CAGR: -20.9%

Price: -69.0%

YTD

+6.4%

FLL Annual Returns

Year-by-year price performance · 2002–2026

Best+416.7%2005

Worst-62.5%2000

Up years12/25

2002+96.2%

2003+40.0%

2004-14.3%

2005+416.7%

2006+26.7%

2007-25.3%

2008-59.3%

2009+212.7%

2010-4.5%

2011-22.0%

2012+37.5%

2013-19.1%

2014-48.7%

2015+19.3%

2016+47.2%

2017+69.9%

2018-46.3%

2019+52.3%

2020+20.2%

2021+219.5%

2022-36.4%

2023-27.4%

2024-20.8%

2025-43.5%

2026-10.2%

2002 annual price return: +96.2%
2003 annual price return: +40.0%
2004 annual price return: -14.3%
2005 annual price return: +416.7%
2006 annual price return: +26.7%
2007 annual price return: -25.3%
2008 annual price return: -59.3%
2009 annual price return: +212.7%
2010 annual price return: -4.5%
2011 annual price return: -22.0%
2012 annual price return: +37.5%
2013 annual price return: -19.1%
2014 annual price return: -48.7%
2015 annual price return: +19.3%
2016 annual price return: +47.2%
2017 annual price return: +69.9%
2018 annual price return: -46.3%
2019 annual price return: +52.3%
2020 annual price return: +20.2%
2021 annual price return: +219.5%
2022 annual price return: -36.4%
2023 annual price return: -27.4%
2024 annual price return: -20.8%
2025 annual price return: -43.5%
2026 annual price return: -10.2%

LessMore

FLL Stock Price Trajectory (1993–2026)

As of July 8, 2026, Full House Resorts, Inc. (FLL) trades at $2.66, representing a -38.1% return over the past year. The stock has delivered a -69.0% total return over five years (-20.9% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $12.57 on December 27, 2021. From this peak, FLL has corrected -78.8%, currently trading 1% above its 200-day moving average, indicating continued institutional support.

When compared to Consumer Cyclical sector peers MCRI (+42.5% 1Y), CNTY (-44.6% 1Y), and GPOR (-9.0% 1Y), FLL has underperformed the peer group average. Compare FLL vs MCRI →

FLL Historical Price Data · from 1993

Rows 1–50 of 8,278

Date	Open	High	Low	Close	Volume	Change %
2026-07-07	2.73	2.80	2.65	2.66	102K	-5.00%
2026-07-06	2.79	2.92	2.70	2.80	282K	+0.36%
2026-07-02	2.85	2.85	2.73	2.79	84K	-1.76%
2026-07-01	2.83	2.88	2.77	2.84	72K	+1.79%
2026-06-30	2.79	2.85	2.73	2.79	184K	-1.76%
2026-06-29	2.82	2.92	2.81	2.84	106K	+1.79%
2026-06-26	2.62	2.79	2.62	2.79	0	+6.90%
2026-06-25	2.67	2.72	2.60	2.61	198K	-4.04%
2026-06-24	2.69	2.79	2.67	2.72	99K	+0.37%
2026-06-23	2.71	2.77	2.65	2.71	141K	0.00%
2026-06-22	2.88	2.90	2.71	2.71	161K	-5.90%
2026-06-18	2.83	2.92	2.82	2.88	139K	+1.77%
2026-06-17	2.96	2.96	2.79	2.83	125K	-2.41%
2026-06-16	3.04	3.05	2.89	2.90	269K	-4.61%
2026-06-15	3.32	3.35	3.00	3.04	127K	-8.43%
2026-06-12	2.94	3.37	2.88	3.32	744K	+14.48%
2026-06-11	2.86	2.94	2.78	2.90	227K	+0.69%
2026-06-10	2.46	2.89	2.44	2.88	635K	+18.03%
2026-06-09	2.43	2.54	2.42	2.44	213K	+0.83%
2026-06-08	2.49	2.52	2.42	2.42	97K	-1.22%
2026-06-05	2.56	2.60	2.39	2.45	348K	-4.67%
2026-06-04	2.49	2.62	2.48	2.57	196K	+4.05%
2026-06-03	2.46	2.57	2.43	2.47	170K	-1.59%
2026-06-02	2.58	2.60	2.46	2.51	233K	-2.33%
2026-06-01	2.51	2.60	2.51	2.57	239K	+2.80%
2026-05-29	2.68	2.70	2.49	2.50	232K	-6.72%
2026-05-28	2.70	2.78	2.65	2.68	120K	-0.37%
2026-05-27	2.64	2.75	2.61	2.69	121K	+4.26%
2026-05-26	2.68	2.71	2.58	2.58	152K	-2.82%
2026-05-22	2.81	2.81	2.57	2.65	0	-5.52%
2026-05-21	2.67	2.81	2.67	2.81	111K	+2.55%
2026-05-20	2.70	2.77	2.65	2.74	176K	+0.74%
2026-05-19	2.70	2.73	2.66	2.72	58K	-0.37%
2026-05-18	2.65	2.87	2.63	2.73	48K	+2.25%
2026-05-15	2.93	2.93	2.67	2.67	238K	-11.00%
2026-05-14	2.91	3.03	2.91	3.00	212K	+2.39%
2026-05-13	2.78	2.95	2.77	2.93	149K	+3.53%
2026-05-12	2.91	3.02	2.81	2.83	255K	-3.41%
2026-05-11	2.94	3.07	2.90	2.93	195K	-1.35%
2026-05-08	2.63	3.02	2.47	2.97	490K	+16.02%
2026-05-07	2.50	2.65	2.47	2.56	193K	+1.59%
2026-05-06	2.48	2.61	2.48	2.52	130K	+0.40%
2026-05-05	2.54	2.60	2.45	2.51	119K	0.00%
2026-05-04	2.56	2.57	2.35	2.51	240K	-1.18%
2026-05-01	2.44	2.61	2.43	2.54	154K	+4.96%
2026-04-30	2.42	2.44	2.40	2.42	25K	0.00%
2026-04-29	2.39	2.44	2.37	2.42	29K	+0.83%
2026-04-28	2.42	2.44	2.36	2.40	221K	-0.83%
2026-04-27	2.48	2.50	2.39	2.42	58K	-2.81%
2026-04-24	2.46	2.52	2.38	2.49	58K	+0.81%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

FLL — Frequently Asked Questions

Quick answers to the most common questions about buying FLL stock.

How has FLL stock performed recently?

FLL declined -38.1% over the past year, below its 5-year annualized CAGR of -20.9%. The stock trades above its 200-day moving average, reflecting the downtrend.

What is FLL's all-time high price?

Full House Resorts, Inc. reached $12.57 on 2021-12-27. The 52-week high is $4.95. Current 1-year return of -38.1% places the stock further from historical peaks.

Where can I download FLL historical price data?

This page provides FLL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.

FLL Stock Price Trajectory (1993–2026)

When compared to Consumer Cyclical sector peers MCRI (+42.5% 1Y), CNTY (-44.6% 1Y), and GPOR (-9.0% 1Y), FLL has underperformed the peer group average. Compare FLL vs MCRI →

Date

Open

High

Low

Volume

Change %

2026-07-07

2.73

2.80

2.65

2.66

102K

-5.00%

2026-07-06

2.79

2.92

2.70

2.80

282K

+0.36%

2026-07-02

2.85

2.73

2.79

84K

-1.76%

2026-07-01

2.83

2.88

2.77

2.84

72K

+1.79%

2026-06-30

2.79

2.85

2.73

2.79

184K

-1.76%

2026-06-29

2.82

2.92

2.81

2.84

106K

+1.79%

2026-06-26

2.62

2.79

2.62

2.79

+6.90%

2026-06-25

2.67

2.72

2.60

2.61

198K

-4.04%

2026-06-24

2.69

2.79

2.67

2.72

99K

+0.37%

2026-06-23

2.71

2.77

2.65

2.71

141K

0.00%

2026-06-22

2.88

2.90

2.71

161K

-5.90%

2026-06-18

2.83

2.92

2.82

2.88

139K

+1.77%

2026-06-17

2.96

2.79

2.83

125K

-2.41%

2026-06-16

3.04

3.05

2.89

2.90

269K

-4.61%

2026-06-15

3.32

3.35

3.00

3.04

127K

-8.43%

2026-06-12

2.94

3.37

2.88

3.32

744K

+14.48%

2026-06-11

2.86

2.94

2.78

2.90

227K

+0.69%

2026-06-10

2.46

2.89

2.44

2.88

635K

+18.03%

2026-06-09

2.43

2.54

2.42

2.44

213K

+0.83%

2026-06-08

2.49

2.52

2.42

97K

-1.22%

2026-06-05

2.56

2.60

2.39

2.45

348K

-4.67%

2026-06-04

2.49

2.62

2.48

2.57

196K

+4.05%

2026-06-03

2.46

2.57

2.43

2.47

170K

-1.59%

2026-06-02

2.58

2.60

2.46

2.51

233K

-2.33%

2026-06-01

2.51

2.60

2.51

2.57

239K

+2.80%

2026-05-29

2.68

2.70

2.49

2.50

232K

-6.72%

2026-05-28

2.70

2.78

2.65

2.68

120K

-0.37%

2026-05-27

2.64

2.75

2.61

2.69

121K

+4.26%

2026-05-26

2.68

2.71

2.58

152K

-2.82%

2026-05-22

2.81

2.57

2.65

-5.52%

2026-05-21

2.67

2.81

2.67

2.81

111K

+2.55%

2026-05-20

2.70

2.77

2.65

2.74

176K

+0.74%

2026-05-19

2.70

2.73

2.66

2.72

58K

-0.37%

2026-05-18

2.65

2.87

2.63

2.73

48K

+2.25%

2026-05-15

2.93

2.67

238K

-11.00%

2026-05-14

2.91

3.03

2.91

3.00

212K

+2.39%

2026-05-13

2.78

2.95

2.77

2.93

149K

+3.53%

2026-05-12

2.91

3.02

2.81

2.83

255K

-3.41%

2026-05-11

2.94

3.07

2.90

2.93

195K

-1.35%

2026-05-08

2.63

3.02

2.47

2.97

490K

+16.02%

2026-05-07

2.50

2.65

2.47

2.56

193K

+1.59%

2026-05-06

2.48

2.61

2.48

2.52

130K

+0.40%

2026-05-05

2.54

2.60

2.45

2.51

119K

0.00%

2026-05-04

2.56

2.57

2.35

2.51

240K

-1.18%

2026-05-01

2.44

2.61

2.43

2.54

154K

+4.96%

2026-04-30

2.42

2.44

2.40

2.42

25K

0.00%

2026-04-29

2.39

2.44

2.37

2.42

29K

+0.83%

2026-04-28

2.42

2.44

2.36

2.40

221K

-0.83%

2026-04-27

2.48

2.50

2.39

2.42

58K

-2.81%

2026-04-24

2.46

2.52

2.38

2.49

58K

+0.81%

Full House Resorts, Inc. (FLL) Stock Price History

FLL Historical Performance

FLL Annual Returns

Download Historical Data

FLL Stock Price Trajectory (1993–2026)

FLL Historical Price Data · from 1993

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Full House Resorts, Inc. (FLL) Stock Price History

FLL Historical Performance

FLL Annual Returns

Download Historical Data

FLL Stock Price Trajectory (1993–2026)

FLL Historical Price Data · from 1993

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison