5 DAY PERFORMANCE
-24.90%
1 MONTH PERFORMANCE
-30.38%
3 MONTH PERFORMANCE
-23.85%
6 MONTH PERFORMANCE
+7.58%
YEAR-TO-DATE PERFORMANCE
+13.18%
1 YEAR PERFORMANCE
+5.58%
Flanigan`s Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $44.13 | $42.64 (-3.38%) | $44.13 | $41.60 | 10.00 K | $79.25 M |
| 09/17/2026 | $44.01 | $44.18 (0.39%) | $45.65 | $43.55 | 21.90 K | $82.12 M |
| 09/16/2026 | $45.80 | $44.61 (-2.6%) | $45.80 | $43.82 | 9.02 K | $82.91 M |
| 09/15/2026 | $45.19 | $45.12 (-0.15%) | $46.30 | $44.75 | 15.40 K | $83.86 M |
| 09/14/2026 | $45.68 | $45.04 (-1.4%) | $46.72 | $44.97 | 22.81 K | $83.71 M |
| 09/11/2026 | $45.96 | $45.42 (-1.17%) | $46.60 | $44.94 | 14.82 K | $84.42 M |
| 09/10/2026 | $45.89 | $46.22 (0.72%) | $46.99 | $45.14 | 24.73 K | $85.91 M |
| 09/09/2026 | $44.27 | $46.00 (3.91%) | $46.55 | $44.00 | 17.42 K | $85.50 M |
| 09/08/2026 | $45.77 | $44.23 (-3.36%) | $47.49 | $44.23 | 28.20 K | $82.21 M |
| 09/04/2026 | $45.00 | $46.99 (4.42%) | $47.49 | $45.00 | 35.23 K | $87.34 M |
| 09/03/2026 | $46.61 | $45.85 (-1.63%) | $46.63 | $44.74 | 16.25 K | $85.22 M |
| 09/02/2026 | $46.90 | $45.11 (-3.82%) | $48.40 | $45.11 | 31.74 K | $83.84 M |
| 09/01/2026 | $45.71 | $45.25 (-1.01%) | $46.59 | $45.25 | 7.60 K | $84.10 M |
| 08/31/2026 | $45.60 | $46.87 (2.79%) | $47.65 | $45.55 | 19.50 K | $87.11 M |
| 08/28/2026 | $46.00 | $45.50 (-1.09%) | $48.29 | $45.50 | 28.10 K | $84.57 M |
| 08/27/2026 | $50.52 | $47.77 (-5.44%) | $51.07 | $47.77 | 23.80 K | $88.79 M |
| 08/26/2026 | $50.80 | $51.77 (1.91%) | $52.12 | $49.62 | 39.73 K | $96.22 M |
| 08/25/2026 | $50.39 | $50.57 (0.36%) | $51.99 | $49.00 | 26.94 K | $93.99 M |
| 08/24/2026 | $48.12 | $50.39 (4.72%) | $51.50 | $48.12 | 44.13 K | $93.66 M |
| 08/21/2026 | $47.82 | $48.12 (0.63%) | $48.97 | $46.68 | 16.50 K | $89.44 M |
| 08/20/2026 | $47.32 | $47.06 (-0.55%) | $48.19 | $46.83 | 21.90 K | $87.47 M |
| 08/19/2026 | $48.97 | $46.43 (-5.19%) | $49.44 | $46.43 | 28.40 K | $86.30 M |
| 08/18/2026 | $48.80 | $49.47 (1.37%) | $50.12 | $47.73 | 33.70 K | $91.95 M |
| 08/17/2026 | $47.42 | $47.89 (0.99%) | $49.62 | $46.62 | 32.74 K | $89.01 M |
| 08/14/2026 | $48.01 | $48.50 (1.02%) | $48.84 | $46.79 | 34.63 K | $90.14 M |
| 08/13/2026 | $43.03 | $48.01 (11.57%) | $48.23 | $43.03 | 107.00 K | $89.23 M |
| 08/12/2026 | $42.87 | $43.40 (1.24%) | $43.90 | $42.20 | 46.53 K | $80.67 M |
| 08/11/2026 | $42.05 | $41.60 (-1.07%) | $45.65 | $41.60 | 28.45 K | $77.32 M |
| 08/10/2026 | $45.05 | $41.00 (-8.99%) | $45.11 | $41.00 | 25.50 K | $76.20 M |
| 08/07/2026 | $45.20 | $46.12 (2.04%) | $46.30 | $45.20 | 8.82 K | $85.72 M |
| 08/06/2026 | $44.44 | $46.29 (4.16%) | $46.80 | $42.54 | 29.80 K | $86.04 M |
| 08/05/2026 | $43.72 | $44.20 (1.1%) | $45.55 | $43.21 | 56.60 K | $82.15 M |
| 08/04/2026 | $43.20 | $42.86 (-0.79%) | $45.12 | $42.55 | 90.31 K | $79.66 M |
| 08/03/2026 | $42.79 | $44.60 (4.23%) | $44.61 | $41.29 | 65.24 K | $82.90 M |
| 07/31/2026 | $39.58 | $41.74 (5.46%) | $43.75 | $39.46 | 43.41 K | $77.58 M |
| 07/30/2026 | $38.80 | $40.30 (3.87%) | $40.30 | $37.38 | 30.51 K | $74.90 M |
| 07/29/2026 | $38.74 | $37.99 (-1.94%) | $40.67 | $37.09 | 10.94 K | $70.61 M |
| 07/28/2026 | $38.40 | $39.41 (2.63%) | $40.90 | $37.75 | 42.02 K | $73.25 M |
| 07/27/2026 | $39.44 | $37.94 (-3.8%) | $39.56 | $37.40 | 57.93 K | $70.52 M |
| 07/24/2026 | $38.02 | $39.44 (3.73%) | $39.50 | $37.01 | 24.80 K | $73.31 M |
| 07/23/2026 | $40.00 | $38.00 (-5%) | $40.00 | $37.07 | 16.10 K | $70.63 M |
| 07/22/2026 | $38.68 | $39.34 (1.71%) | $39.65 | $36.50 | 166.30 K | $73.12 M |
| 07/21/2026 | $39.69 | $38.38 (-3.3%) | $40.09 | $37.56 | 43.82 K | $71.33 M |
| 07/20/2026 | $42.00 | $39.13 (-6.83%) | $42.50 | $39.13 | 42.80 K | $72.73 M |
| 07/17/2026 | $41.62 | $41.11 (-1.23%) | $43.13 | $40.96 | 22.11 K | $76.41 M |
| 07/16/2026 | $41.74 | $41.39 (-0.84%) | $42.30 | $39.75 | 94.70 K | $76.93 M |
| 07/15/2026 | $40.50 | $42.75 (5.56%) | $42.75 | $39.77 | 18.70 K | $79.46 M |
| 07/14/2026 | $42.00 | $40.75 (-2.98%) | $42.07 | $39.45 | 36.70 K | $75.74 M |
| 07/13/2026 | $43.01 | $40.35 (-6.18%) | $44.10 | $40.17 | 13.40 K | $75.00 M |
| 07/10/2026 | $41.78 | $44.90 (7.47%) | $45.27 | $41.78 | 35.92 K | $83.45 M |
| 07/09/2026 | $44.01 | $41.60 (-5.48%) | $45.61 | $40.38 | 119.41 K | $77.32 M |
| 07/08/2026 | $44.99 | $46.63 (3.65%) | $46.63 | $43.76 | 10.21 K | $86.67 M |
| 07/07/2026 | $46.29 | $43.02 (-7.06%) | $46.29 | $43.02 | 19.70 K | $79.96 M |
| 07/06/2026 | $45.80 | $45.80 (0%) | $45.80 | $43.70 | 7.41 K | $85.13 M |
| 07/02/2026 | $46.80 | $43.70 (-6.62%) | $46.80 | $43.70 | 11.20 K | $81.22 M |
| 07/01/2026 | $44.00 | $44.03 (0.07%) | $44.89 | $43.56 | 8.23 K | $81.84 M |
| 06/30/2026 | $45.85 | $44.84 (-2.2%) | $45.85 | $44.28 | 11.73 K | $83.34 M |
| 06/29/2026 | $44.14 | $46.97 (6.41%) | $46.97 | $42.77 | 35.00 K | $87.30 M |
| 06/26/2026 | $44.79 | $44.00 (-1.76%) | $44.84 | $44.00 | 3.00 K | $81.78 M |
| 06/25/2026 | $43.99 | $44.50 (1.16%) | $44.50 | $41.76 | 9.61 K | $82.71 M |
| 06/24/2026 | $44.84 | $44.00 (-1.87%) | $47.99 | $44.00 | 174.21 K | $81.78 M |
| 06/23/2026 | $44.83 | $44.83 (0%) | $44.83 | $44.83 | 403 | $83.32 M |
| 06/22/2026 | $42.95 | $43.01 (0.14%) | $43.99 | $42.95 | 2.00 K | $79.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
