Flanigan's Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	32.00	34.50	32.00	34.50	34.50	3.85%	535
May 26, 2026	34.12	34.12	32.17	33.22	33.22	2.47%	3,967
May 22, 2026	31.81	32.42	31.81	32.42	32.42	7.13%	1,271
May 21, 2026	31.00	31.00	30.26	30.26	30.26	-8.16%	947
May 20, 2026	32.95	32.95	32.95	32.95	32.95	-1.08%	526
May 19, 2026	31.46	33.31	31.46	33.31	33.31	5.75%	1,952
May 18, 2026	32.00	32.30	31.14	31.50	31.50	-0.63%	2,857
May 15, 2026	30.41	31.70	30.41	31.70	31.70	3.93%	1,276
May 14, 2026	29.38	30.50	29.38	30.50	30.50	-	3,201
May 13, 2026	30.50	30.50	30.50	30.50	30.50	0.16%	439
May 11, 2026	30.01	30.45	30.01	30.45	30.45	-0.26%	584
May 8, 2026	30.00	30.71	30.00	30.53	30.53	-2.71%	664
May 7, 2026	30.50	31.38	30.50	31.38	31.38	1.78%	449
May 6, 2026	30.35	30.93	30.35	30.83	30.83	6.27%	3,296
May 5, 2026	31.50	31.50	29.01	29.01	29.01	-9.65%	576
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	2.26%	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