5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
-5.63%
3 MONTH PERFORMANCE
-3.87%
6 MONTH PERFORMANCE
-10.21%
YEAR-TO-DATE PERFORMANCE
+18.06%
1 YEAR PERFORMANCE
+21.18%
Flanigan's Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $30.45 | $30.45 (0%) | $30.45 | $30.45 | 322 | $56.60 M |
| 12/04/2025 | $30.33 | $30.45 (0.4%) | $30.45 | $30.33 | 1.50 K | $56.60 M |
| 12/03/2025 | $31.00 | $30.36 (-2.06%) | $31.00 | $30.36 | 508 | $56.43 M |
| 12/02/2025 | $30.00 | $30.00 (0%) | $30.00 | $30.00 | 206 | $55.76 M |
| 12/01/2025 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 67 | $59.48 M |
| 11/28/2025 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 402 | $59.48 M |
| 11/26/2025 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 400 | $59.48 M |
| 11/25/2025 | $32.20 | $32.78 (1.8%) | $32.78 | $32.20 | 640 | $60.93 M |
| 11/24/2025 | $32.78 | $32.78 (0%) | $32.78 | $32.78 | 200 | $60.93 M |
| 11/21/2025 | $29.99 | $29.99 (0%) | $29.99 | $29.99 | 800 | $55.74 M |
| 11/20/2025 | $32.30 | $32.30 (0%) | $32.30 | $32.30 | 343 | $60.03 M |
| 11/19/2025 | $30.91 | $30.91 (0%) | $30.91 | $30.91 | 494 | $57.45 M |
| 11/18/2025 | $31.01 | $30.91 (-0.32%) | $31.01 | $30.91 | 600 | $57.45 M |
| 11/17/2025 | $30.94 | $30.94 (0%) | $30.94 | $30.94 | 500 | $57.51 M |
| 11/14/2025 | $31.50 | $31.10 (-1.27%) | $31.50 | $30.94 | 1.70 K | $57.80 M |
| 11/13/2025 | $31.63 | $31.50 (-0.41%) | $31.63 | $31.50 | 812 | $58.55 M |
| 11/12/2025 | $31.52 | $31.52 (0%) | $31.52 | $31.52 | 500 | $58.58 M |
| 11/11/2025 | $31.81 | $31.50 (-0.97%) | $31.81 | $31.50 | 912 | $58.55 M |
| 11/10/2025 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 700 | $59.48 M |
| 11/07/2025 | $31.55 | $31.59 (0.13%) | $31.59 | $29.58 | 1.71 K | $58.71 M |
| 11/06/2025 | $31.55 | $31.55 (0%) | $31.55 | $31.55 | 718 | $58.64 M |
| 11/05/2025 | $31.60 | $32.99 (4.4%) | $32.99 | $31.60 | 712 | $61.32 M |
| 11/04/2025 | $31.60 | $31.60 (0%) | $31.60 | $31.60 | 400 | $58.73 M |
| 11/03/2025 | $31.50 | $31.50 (0%) | $31.50 | $31.50 | 400 | $58.55 M |
| 10/31/2025 | $31.61 | $31.65 (0.13%) | $31.65 | $31.51 | 1.00 K | $58.83 M |
| 10/30/2025 | $31.97 | $31.50 (-1.47%) | $31.97 | $31.50 | 1.00 K | $58.55 M |
| 10/29/2025 | $31.67 | $31.67 (0%) | $31.67 | $31.67 | 428 | $58.86 M |
| 10/28/2025 | $31.52 | $31.67 (0.48%) | $32.74 | $31.50 | 1.20 K | $58.86 M |
| 10/27/2025 | $31.84 | $31.84 (0%) | $31.84 | $31.84 | 174 | $59.18 M |
| 10/24/2025 | $31.90 | $31.84 (-0.19%) | $32.75 | $31.84 | 849 | $59.18 M |
| 10/23/2025 | $32.90 | $31.00 (-5.78%) | $32.90 | $31.00 | 27.70 K | $57.62 M |
| 10/22/2025 | $32.14 | $32.14 (0%) | $32.14 | $32.14 | 185 | $59.74 M |
| 10/21/2025 | $33.70 | $32.14 (-4.63%) | $33.70 | $32.14 | 441 | $59.74 M |
| 10/20/2025 | $31.85 | $31.85 (0%) | $31.85 | $31.85 | 266 | $59.20 M |
| 10/17/2025 | $31.50 | $31.85 (1.11%) | $31.85 | $30.23 | 1.33 K | $59.20 M |
| 10/16/2025 | $33.62 | $33.62 (0%) | $33.62 | $33.62 | 243 | $62.49 M |
| 10/15/2025 | $32.62 | $33.62 (3.07%) | $33.62 | $32.62 | 1.10 K | $62.49 M |
| 10/14/2025 | $32.25 | $31.94 (-0.96%) | $32.25 | $30.75 | 2.33 K | $59.37 M |
| 10/13/2025 | $30.46 | $31.36 (2.95%) | $31.36 | $30.46 | 1.20 K | $58.29 M |
| 10/10/2025 | $31.20 | $31.20 (0%) | $31.20 | $31.20 | 244 | $57.99 M |
| 10/09/2025 | $31.45 | $31.45 (0%) | $31.45 | $31.45 | 634 | $58.45 M |
| 10/08/2025 | $30.98 | $30.98 (0%) | $30.98 | $30.98 | 231 | $57.58 M |
| 10/07/2025 | $30.27 | $30.98 (2.35%) | $31.40 | $29.00 | 1.62 K | $57.58 M |
| 10/06/2025 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 548 | $59.48 M |
| 10/03/2025 | $32.24 | $32.24 (0%) | $32.24 | $32.24 | 403 | $59.92 M |
| 10/02/2025 | $31.00 | $30.16 (-2.71%) | $31.18 | $30.08 | 3.84 K | $56.06 M |
| 10/01/2025 | $31.88 | $30.66 (-3.83%) | $31.88 | $30.66 | 900 | $56.99 M |
| 09/30/2025 | $32.45 | $31.88 (-1.76%) | $32.45 | $30.75 | 3.60 K | $59.25 M |
| 09/29/2025 | $29.85 | $29.85 (0%) | $29.85 | $29.85 | 107 | $55.48 M |
| 09/26/2025 | $30.48 | $29.85 (-2.07%) | $30.48 | $29.85 | 1.91 K | $55.48 M |
| 09/25/2025 | $29.25 | $29.25 (0%) | $29.25 | $29.25 | 0 | $54.37 M |
| 09/24/2025 | $29.25 | $29.25 (0%) | $29.25 | $29.25 | 1.33 K | $54.37 M |
| 09/23/2025 | $29.25 | $29.25 (0%) | $29.25 | $29.25 | 1.37 K | $54.37 M |
| 09/22/2025 | $31.00 | $31.00 (0%) | $31.00 | $31.00 | 411 | $57.62 M |
| 09/19/2025 | $28.35 | $31.73 (11.92%) | $31.73 | $28.35 | 1.50 K | $58.97 M |
| 09/18/2025 | $29.00 | $31.73 (9.41%) | $31.73 | $29.00 | 2.15 K | $58.97 M |
| 09/17/2025 | $27.00 | $27.67 (2.48%) | $30.75 | $26.94 | 6.30 K | $51.43 M |
| 09/16/2025 | $26.55 | $27.00 (1.69%) | $27.07 | $26.33 | 2.51 K | $50.18 M |
| 09/15/2025 | $26.58 | $26.90 (1.2%) | $27.00 | $26.58 | 1.50 K | $50.00 M |
| 09/12/2025 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 1.00 K | $51.11 M |
| 09/11/2025 | $27.00 | $26.63 (-1.37%) | $27.18 | $26.63 | 2.50 K | $49.50 M |
| 09/10/2025 | $28.11 | $27.50 (-2.17%) | $28.11 | $27.50 | 2.14 K | $51.11 M |
| 09/09/2025 | $28.15 | $27.83 (-1.14%) | $28.15 | $27.83 | 1.81 K | $51.73 M |
| 09/08/2025 | $28.80 | $28.74 (-0.21%) | $28.80 | $28.74 | 844 | $53.42 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.
