Flanigan's Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	30.64	32.24	30.55	32.11	32.11	10.72%	1,580
Apr 29, 2026	30.83	32.50	29.00	29.00	29.00	-7.44%	1,227
Apr 27, 2026	31.00	33.05	31.00	31.33	31.33	2.39%	2,034
Apr 23, 2026	30.00	34.12	30.00	30.60	30.60	2.65%	1,236
Apr 22, 2026	30.24	30.24	29.81	29.81	29.81	-1.45%	617
Apr 21, 2026	29.56	31.00	29.48	30.25	30.25	0.93%	2,931
Apr 20, 2026	30.63	30.63	29.70	29.97	29.97	-4.43%	6,418
Apr 16, 2026	31.36	31.36	31.36	31.36	31.36	1.16%	179
Apr 15, 2026	31.00	31.00	31.00	31.00	31.00	4.73%	565
Apr 14, 2026	30.44	30.44	29.60	29.60	29.60	-0.44%	899
Apr 13, 2026	31.50	31.50	29.45	29.73	29.73	-5.92%	4,376
Apr 10, 2026	31.13	31.60	31.13	31.60	31.60	-1.94%	954
Apr 9, 2026	32.23	32.23	32.23	32.23	32.23	0.70%	299
Apr 8, 2026	32.25	32.27	31.26	32.00	32.00	-0.78%	2,537
Apr 2, 2026	31.71	32.25	31.71	32.25	32.25	-3.01%	577
Apr 1, 2026	32.50	33.50	32.50	33.25	33.25	7.26%	496
Mar 27, 2026	31.25	31.25	31.00	31.00	31.00	-0.64%	1,945
Mar 26, 2026	32.36	32.78	31.20	31.20	31.20	-4.00%	2,013
Mar 25, 2026	32.44	32.50	32.00	32.50	32.50	-2.28%	2,771
Mar 23, 2026	33.26	33.26	33.26	33.26	33.26	6.80%	182
Mar 20, 2026	31.14	31.14	31.14	31.14	31.14	-10.00%	2,150
Mar 18, 2026	34.60	34.60	34.60	34.60	34.60	4.91%	419
Mar 17, 2026	35.00	35.00	32.98	32.98	32.98	-4.68%	864
Mar 16, 2026	33.83	35.00	33.83	34.60	34.60	0.54%	3,486
Mar 12, 2026	33.83	34.42	33.83	34.42	34.42	3.20%	874
Mar 11, 2026	33.35	33.35	33.35	33.35	33.35	-1.17%	339
Mar 10, 2026	33.54	33.99	33.54	33.74	33.74	2.25%	714
Mar 9, 2026	33.00	33.00	33.00	33.00	33.00	-1.49%	248
Mar 5, 2026	32.75	33.50	32.75	33.50	33.50	-1.47%	654
Mar 4, 2026	34.00	34.00	34.00	34.00	34.00	6.22%	202
Mar 3, 2026	32.01	32.01	32.01	32.01	32.01	-5.01%	188
Feb 25, 2026	33.00	33.70	32.50	33.70	33.70	5.31%	3,146
Feb 24, 2026	32.00	32.00	32.00	32.00	32.00	-1.81%	399
Feb 19, 2026	32.59	32.59	32.59	32.59	32.59	-4.01%	480
Feb 18, 2026	33.00	33.95	33.00	33.95	33.95	6.09%	1,064
Feb 17, 2026	32.10	32.10	32.00	32.00	32.00	-4.82%	540
Feb 12, 2026	33.62	33.62	33.62	33.62	33.62	4.25%	314
Feb 11, 2026	32.25	32.25	32.25	32.25	32.25	-0.15%	455
Feb 10, 2026	32.30	32.30	32.30	32.30	32.30	-2.74%	238
Feb 9, 2026	32.00	33.21	32.00	33.21	33.21	2.18%	2,766
Feb 4, 2026	32.10	32.50	32.10	32.50	32.50	3.70%	735
Feb 3, 2026	31.80	31.80	31.34	31.34	31.34	-1.45%	858
Jan 29, 2026	32.37	32.37	31.80	31.80	31.80	-5.36%	558
Jan 28, 2026	33.60	33.60	33.60	33.60	33.60	7.18%	490
Jan 26, 2026	33.62	33.62	31.15	31.35	31.35	-6.42%	645
Jan 22, 2026	32.30	33.50	32.30	33.50	33.50	7.37%	2,122
Jan 21, 2026	32.10	32.10	31.20	31.20	31.20	-0.70%	759
Jan 20, 2026	31.59	32.62	31.42	31.42	31.42	-2.00%	1,998
Jan 15, 2026	31.60	32.06	31.18	32.06	32.06	-0.28%	3,904
Jan 14, 2026	30.00	32.18	30.00	32.15	32.15	1.26%	1,306