Flanigan's Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	38.74	40.67	38.74	39.00	-	-1.04%	2,437
Jul 28, 2026	38.40	40.90	37.75	39.41	39.41	3.87%	42,023
Jul 27, 2026	39.44	39.56	37.40	37.94	37.94	-3.80%	57,817
Jul 24, 2026	38.02	39.50	37.01	39.44	39.44	3.79%	24,671
Jul 23, 2026	40.00	40.00	37.07	38.00	38.00	-3.41%	16,040
Jul 22, 2026	38.68	39.65	36.50	39.34	39.34	2.50%	166,269
Jul 21, 2026	39.69	40.09	37.56	38.38	38.38	-1.92%	43,816
Jul 20, 2026	42.00	42.50	39.13	39.13	39.13	-4.82%	42,756
Jul 17, 2026	41.62	43.13	40.96	41.11	41.11	-0.68%	22,107
Jul 16, 2026	41.74	42.30	39.75	41.39	41.39	-3.18%	94,650
Jul 15, 2026	40.50	42.75	39.77	42.75	42.75	4.91%	18,683
Jul 14, 2026	42.00	42.07	39.45	40.75	40.75	0.99%	36,687
Jul 13, 2026	43.01	44.10	40.17	40.35	40.35	-10.13%	13,356
Jul 10, 2026	41.78	45.27	41.78	44.90	44.90	7.93%	35,863
Jul 9, 2026	44.01	45.61	40.38	41.60	41.60	-10.79%	119,398
Jul 8, 2026	44.99	46.63	43.76	46.63	46.63	8.39%	10,213
Jul 7, 2026	46.29	46.29	43.02	43.02	43.02	-6.07%	19,666
Jul 6, 2026	45.80	45.80	43.70	45.80	45.80	4.81%	7,412
Jul 2, 2026	46.80	46.80	43.70	43.70	43.70	-0.75%	11,197
Jul 1, 2026	44.00	44.89	43.56	44.03	44.03	-1.81%	8,227
Jun 30, 2026	45.85	45.85	44.28	44.84	44.84	-4.53%	11,725
Jun 29, 2026	44.14	46.97	42.77	46.97	46.97	6.75%	35,002
Jun 26, 2026	44.79	44.84	44.00	44.00	44.00	-1.12%	2,987
Jun 25, 2026	43.99	44.50	41.76	44.50	44.50	1.14%	9,611
Jun 24, 2026	44.84	47.99	44.00	44.00	44.00	-1.85%	174,213
Jun 23, 2026	44.83	44.83	44.83	44.83	44.83	4.23%	403
Jun 22, 2026	42.95	43.99	42.95	43.01	43.01	-2.23%	1,955
Jun 18, 2026	42.84	44.80	40.61	43.99	43.99	3.97%	7,286
Jun 17, 2026	40.62	42.31	40.62	42.31	42.31	1.95%	3,052
Jun 16, 2026	38.49	41.99	37.25	41.50	41.50	8.36%	11,435
Jun 15, 2026	36.65	38.30	36.65	38.30	38.30	7.99%	11,446
Jun 12, 2026	35.47	35.47	35.47	35.47	35.47	2.04%	312
Jun 11, 2026	33.70	35.51	33.70	34.76	34.76	-1.33%	1,944
Jun 10, 2026	35.23	35.23	35.23	35.23	35.23	-2.48%	2,676
Jun 9, 2026	35.49	36.79	35.49	36.72	36.12	6.43%	4,994
Jun 8, 2026	34.84	38.32	34.50	34.50	33.94	4.55%	5,693
Jun 4, 2026	34.63	34.63	33.00	33.00	32.46	-5.23%	553
Jun 3, 2026	34.82	34.82	34.82	34.82	34.25	7.07%	514
Jun 2, 2026	32.41	32.52	32.41	32.52	31.99	-2.28%	722
Jun 1, 2026	30.25	33.30	30.25	33.28	32.74	-2.12%	12,058
May 29, 2026	34.00	34.00	34.00	34.00	33.44	-1.45%	7,709
May 28, 2026	34.25	34.50	34.25	34.50	33.94	-	1,091
May 27, 2026	32.00	34.50	32.00	34.50	33.94	3.85%	535
May 26, 2026	34.12	34.12	32.17	33.22	32.68	2.47%	3,967
May 22, 2026	31.81	32.42	31.81	32.42	31.89	7.13%	1,287
May 21, 2026	31.00	31.00	30.26	30.26	29.77	-8.16%	947
May 20, 2026	32.95	32.95	32.95	32.95	32.41	-1.08%	526
May 19, 2026	31.46	33.31	31.46	33.31	32.77	5.75%	1,952
May 18, 2026	32.00	32.30	31.14	31.50	30.99	-0.63%	2,857
May 15, 2026	30.41	31.70	30.41	31.70	31.18	3.93%	1,276