5 DAY PERFORMANCE
-44.14%
1 MONTH PERFORMANCE
-27.97%
3 MONTH PERFORMANCE
-21.84%
6 MONTH PERFORMANCE
+4.33%
YEAR-TO-DATE PERFORMANCE
+13.18%
1 YEAR PERFORMANCE
+6.01%
Flanigan`s Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $64.28 | $64.40 (0.19%) | $65.20 | $62.87 | 9.01 K | $119.30 M |
| 11/03/2026 | $66.55 | $65.65 (-1.35%) | $66.67 | $61.01 | 43.51 K | $122.02 M |
| 11/02/2026 | $59.24 | $66.46 (12.19%) | $68.00 | $59.24 | 78.20 K | $123.53 M |
| 10/30/2026 | $56.55 | $59.97 (6.05%) | $60.97 | $56.55 | 80.60 K | $111.46 M |
| 10/29/2026 | $53.50 | $57.89 (8.21%) | $58.75 | $53.50 | 24.93 K | $107.60 M |
| 10/28/2026 | $50.84 | $53.79 (5.8%) | $53.79 | $50.84 | 16.50 K | $99.98 M |
| 10/27/2026 | $50.90 | $50.92 (0.04%) | $51.60 | $50.63 | 16.91 K | $94.64 M |
| 10/26/2026 | $48.94 | $50.82 (3.84%) | $51.44 | $48.94 | 22.70 K | $94.46 M |
| 10/23/2026 | $47.66 | $48.79 (2.37%) | $49.19 | $46.95 | 58.13 K | $90.68 M |
| 10/22/2026 | $47.51 | $48.46 (2%) | $48.56 | $47.05 | 87.32 K | $90.07 M |
| 10/21/2026 | $48.51 | $47.52 (-2.04%) | $48.51 | $46.60 | 120.73 K | $88.32 M |
| 10/20/2026 | $47.70 | $48.15 (0.94%) | $48.41 | $46.97 | 64.30 K | $89.49 M |
| 10/19/2026 | $48.23 | $46.96 (-2.63%) | $48.23 | $46.96 | 31.43 K | $87.28 M |
| 10/16/2026 | $48.20 | $47.62 (-1.2%) | $49.20 | $46.59 | 77.10 K | $88.51 M |
| 10/15/2026 | $49.40 | $49.57 (0.34%) | $49.60 | $48.01 | 56.83 K | $92.13 M |
| 10/14/2026 | $48.85 | $48.85 (0%) | $49.70 | $47.90 | 66.31 K | $90.79 M |
| 10/13/2026 | $48.39 | $49.27 (1.82%) | $49.27 | $47.48 | 20.84 K | $91.58 M |
| 10/12/2026 | $46.25 | $48.20 (4.22%) | $48.73 | $46.25 | 107.82 K | $89.59 M |
| 10/09/2026 | $46.02 | $46.79 (1.67%) | $47.25 | $45.80 | 95.54 K | $86.97 M |
| 10/08/2026 | $45.88 | $46.39 (1.11%) | $46.39 | $43.99 | 26.35 K | $86.22 M |
| 10/07/2026 | $47.16 | $45.35 (-3.84%) | $47.22 | $44.81 | 38.60 K | $84.29 M |
| 10/06/2026 | $46.71 | $47.00 (0.62%) | $47.75 | $46.30 | 56.55 K | $87.36 M |
| 10/05/2026 | $47.06 | $46.50 (-1.19%) | $48.53 | $46.50 | 54.32 K | $86.43 M |
| 10/02/2026 | $47.48 | $46.51 (-2.04%) | $47.48 | $46.20 | 88.40 K | $86.45 M |
| 10/01/2026 | $47.79 | $47.23 (-1.17%) | $47.97 | $45.99 | 14.60 K | $87.78 M |
| 09/30/2026 | $45.22 | $47.97 (6.08%) | $47.97 | $45.11 | 5.21 K | $89.16 M |
| 09/29/2026 | $44.70 | $45.94 (2.77%) | $46.05 | $43.99 | 38.28 K | $85.39 M |
| 09/28/2026 | $44.81 | $44.70 (-0.25%) | $45.60 | $44.05 | 39.72 K | $83.08 M |
| 09/25/2026 | $44.99 | $45.12 (0.29%) | $45.12 | $43.60 | 22.12 K | $83.86 M |
| 09/24/2026 | $43.31 | $44.42 (2.56%) | $44.56 | $42.50 | 28.54 K | $82.56 M |
| 09/23/2026 | $44.29 | $43.62 (-1.51%) | $44.78 | $42.51 | 22.12 K | $81.07 M |
| 09/22/2026 | $41.55 | $42.40 (2.05%) | $43.00 | $41.55 | 40.25 K | $78.81 M |
| 09/21/2026 | $42.45 | $41.26 (-2.8%) | $43.20 | $41.03 | 8.74 K | $76.69 M |
| 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 |
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.
