Flanigan's Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	304
Jun 11, 2026	33.70	35.51	33.70	34.76	34.76	-1.33%	1,942
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
May 14, 2026	29.38	30.50	29.38	30.50	30.00	-	3,201
May 13, 2026	30.50	30.50	30.50	30.50	30.00	0.16%	439
May 11, 2026	30.01	30.45	30.01	30.45	29.95	-0.26%	584
May 8, 2026	30.00	30.71	30.00	30.53	30.03	-2.71%	664
May 7, 2026	30.50	31.38	30.50	31.38	30.87	1.78%	449
May 6, 2026	30.35	30.93	30.35	30.83	30.33	6.27%	3,296
May 5, 2026	31.50	31.50	29.01	29.01	28.54	-9.65%	576
Apr 30, 2026	30.64	32.24	30.55	32.11	31.59	10.72%	1,580
Apr 29, 2026	30.83	32.50	29.00	29.00	28.53	-7.44%	1,227
Apr 27, 2026	31.00	33.05	31.00	31.33	30.82	2.39%	2,034
Apr 23, 2026	30.00	34.12	30.00	30.60	30.10	2.65%	1,236
Apr 22, 2026	30.24	30.24	29.81	29.81	29.32	-1.45%	617
Apr 21, 2026	29.56	31.00	29.48	30.25	29.76	0.93%	2,931
Apr 20, 2026	30.63	30.63	29.70	29.97	29.48	-4.43%	6,418
Apr 16, 2026	31.36	31.36	31.36	31.36	30.85	1.16%	179
Apr 15, 2026	31.00	31.00	31.00	31.00	30.49	4.73%	565
Apr 14, 2026	30.44	30.44	29.60	29.60	29.12	-0.44%	899
Apr 13, 2026	31.50	31.50	29.45	29.73	29.24	-5.92%	4,376
Apr 10, 2026	31.13	31.60	31.13	31.60	31.08	-1.94%	954
Apr 9, 2026	32.23	32.23	32.23	32.23	31.70	0.70%	299
Apr 8, 2026	32.25	32.27	31.26	32.00	31.48	-0.78%	2,537
Apr 2, 2026	31.71	32.25	31.71	32.25	31.72	-3.01%	577
Apr 1, 2026	32.50	33.50	32.50	33.25	32.71	7.26%	496
Mar 27, 2026	31.25	31.25	31.00	31.00	30.49	-0.64%	1,945
Mar 26, 2026	32.36	32.78	31.20	31.20	30.69	-4.00%	2,013
Mar 25, 2026	32.44	32.50	32.00	32.50	31.97	-2.28%	2,771
Mar 23, 2026	33.26	33.26	33.26	33.26	32.71	6.80%	182