5 DAY PERFORMANCE
-19.74%
1 MONTH PERFORMANCE
-22.13%
3 MONTH PERFORMANCE
+6.76%
6 MONTH PERFORMANCE
+3.08%
YEAR-TO-DATE PERFORMANCE
+13.18%
1 YEAR PERFORMANCE
+1.48%
Flanigan`s Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $44.44 | $46.29 (4.16%) | $46.35 | $42.37 | 29.75 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 |
| 06/18/2026 | $42.84 | $43.99 (2.68%) | $44.80 | $40.61 | 7.30 K | $81.76 M |
| 06/17/2026 | $40.62 | $42.31 (4.16%) | $42.31 | $40.62 | 3.10 K | $78.64 M |
| 06/16/2026 | $38.49 | $41.50 (7.82%) | $41.99 | $37.25 | 11.44 K | $77.13 M |
| 06/15/2026 | $36.65 | $38.30 (4.5%) | $38.30 | $36.65 | 11.45 K | $71.19 M |
| 06/12/2026 | $35.47 | $35.47 (0%) | $35.47 | $35.47 | 312 | $65.93 M |
| 06/11/2026 | $33.70 | $34.76 (3.15%) | $35.51 | $33.70 | 1.94 K | $64.61 M |
| 06/10/2026 | $35.23 | $35.23 (0%) | $35.23 | $35.23 | 2.70 K | $65.48 M |
| 06/09/2026 | $35.49 | $36.72 (3.47%) | $36.79 | $35.49 | 5.00 K | $68.25 M |
| 06/08/2026 | $34.84 | $34.50 (-0.98%) | $38.32 | $34.50 | 5.70 K | $64.12 M |
| 06/05/2026 | $33.00 | $33.00 (0%) | $33.00 | $33.00 | 55 | $61.34 M |
| 06/04/2026 | $34.63 | $33.00 (-4.71%) | $34.63 | $33.00 | 600 | $61.34 M |
| 06/03/2026 | $34.82 | $34.82 (0%) | $34.82 | $34.82 | 514 | $64.72 M |
| 06/02/2026 | $32.41 | $32.52 (0.34%) | $32.52 | $32.41 | 722 | $60.44 M |
| 06/01/2026 | $30.25 | $33.28 (10.02%) | $33.30 | $30.25 | 12.10 K | $61.86 M |
| 05/29/2026 | $34.00 | $34.00 (0%) | $34.00 | $34.00 | 7.71 K | $63.19 M |
| 05/28/2026 | $34.25 | $34.50 (0.73%) | $34.50 | $34.25 | 1.10 K | $64.12 M |
| 05/27/2026 | $32.00 | $34.50 (7.81%) | $34.50 | $32.00 | 535 | $64.12 M |
| 05/26/2026 | $34.12 | $33.22 (-2.64%) | $34.12 | $32.17 | 4.00 K | $61.74 M |
| 05/22/2026 | $31.81 | $32.42 (1.92%) | $32.42 | $31.81 | 1.30 K | $60.26 M |
| 05/21/2026 | $31.00 | $30.26 (-2.39%) | $31.00 | $30.26 | 947 | $56.24 M |
| 05/20/2026 | $32.95 | $32.95 (0%) | $32.95 | $32.95 | 526 | $61.24 M |
| 05/19/2026 | $31.46 | $33.31 (5.88%) | $33.31 | $31.46 | 2.00 K | $61.91 M |
| 05/18/2026 | $32.00 | $31.50 (-1.56%) | $32.30 | $31.14 | 2.90 K | $58.55 M |
| 05/15/2026 | $30.41 | $31.70 (4.24%) | $31.70 | $30.41 | 1.30 K | $58.92 M |
| 05/14/2026 | $29.38 | $30.50 (3.81%) | $30.50 | $29.38 | 3.20 K | $56.69 M |
| 05/13/2026 | $30.50 | $30.50 (0%) | $30.50 | $30.50 | 439 | $56.69 M |
| 05/12/2026 | $30.45 | $30.45 (0%) | $30.45 | $30.45 | 30 | $56.60 M |
| 05/11/2026 | $30.01 | $30.45 (1.47%) | $30.45 | $30.01 | 600 | $56.60 M |
| 05/08/2026 | $30.00 | $30.53 (1.77%) | $30.71 | $30.00 | 700 | $56.74 M |
| 05/07/2026 | $30.50 | $31.38 (2.89%) | $31.38 | $30.50 | 449 | $58.32 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.
