5 DAY PERFORMANCE
+4.33%
1 MONTH PERFORMANCE
+3.88%
3 MONTH PERFORMANCE
+3.08%
6 MONTH PERFORMANCE
+6.18%
YEAR-TO-DATE PERFORMANCE
+13.18%
1 YEAR PERFORMANCE
+41.29%
Flanigan`s Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $31.48 | $31.20 (-0.89%) | $31.48 | $31.20 | 2.97 K | $56.60 M |
| 05/05/2026 | $31.50 | $29.01 (-7.9%) | $31.50 | $29.01 | 600 | $53.92 M |
| 05/04/2026 | $32.11 | $32.11 (0%) | $32.11 | $32.11 | 1 | $59.68 M |
| 05/01/2026 | $32.11 | $32.11 (0%) | $32.11 | $32.11 | 131 | $59.68 M |
| 04/30/2026 | $30.64 | $32.11 (4.8%) | $32.24 | $30.55 | 1.60 K | $59.68 M |
| 04/29/2026 | $30.83 | $29.00 (-5.94%) | $32.50 | $29.00 | 1.23 K | $53.90 M |
| 04/28/2026 | $31.33 | $31.33 (0%) | $31.33 | $31.33 | 57 | $58.23 M |
| 04/27/2026 | $31.00 | $31.33 (1.06%) | $33.05 | $31.00 | 2.03 K | $58.23 M |
| 04/24/2026 | $30.60 | $30.60 (0%) | $30.60 | $30.60 | 16 | $56.87 M |
| 04/23/2026 | $30.00 | $30.60 (2%) | $34.12 | $30.00 | 1.24 K | $56.87 M |
| 04/22/2026 | $30.24 | $29.81 (-1.42%) | $30.24 | $29.81 | 617 | $55.41 M |
| 04/21/2026 | $29.56 | $30.25 (2.33%) | $31.00 | $29.48 | 2.93 K | $56.22 M |
| 04/20/2026 | $30.63 | $29.97 (-2.15%) | $30.63 | $29.70 | 6.42 K | $55.70 M |
| 04/17/2026 | $31.36 | $31.36 (0%) | $31.36 | $31.36 | 151 | $58.29 M |
| 04/16/2026 | $31.36 | $31.36 (0%) | $31.36 | $31.36 | 200 | $58.29 M |
| 04/15/2026 | $31.00 | $31.00 (0%) | $31.00 | $31.00 | 600 | $57.62 M |
| 04/14/2026 | $30.44 | $29.60 (-2.76%) | $30.44 | $29.60 | 900 | $55.02 M |
| 04/13/2026 | $31.50 | $29.73 (-5.62%) | $31.50 | $29.45 | 4.40 K | $55.26 M |
| 04/10/2026 | $31.13 | $31.60 (1.51%) | $31.60 | $31.13 | 1.00 K | $58.73 M |
| 04/09/2026 | $32.23 | $32.23 (0%) | $32.23 | $32.23 | 300 | $59.90 M |
| 04/08/2026 | $32.25 | $32.00 (-0.78%) | $32.27 | $31.26 | 2.54 K | $59.48 M |
| 04/07/2026 | $32.25 | $32.25 (0%) | $32.25 | $32.25 | 0 | $59.94 M |
| 04/06/2026 | $32.25 | $32.25 (0%) | $32.25 | $32.25 | 82 | $59.94 M |
| 04/02/2026 | $31.71 | $32.25 (1.7%) | $32.25 | $31.71 | 600 | $59.94 M |
| 04/01/2026 | $32.50 | $33.25 (2.31%) | $33.50 | $32.50 | 500 | $61.80 M |
| 03/31/2026 | $31.00 | $31.00 (0%) | $31.00 | $31.00 | 1.95 K | $57.62 M |
| 03/30/2026 | $31.00 | $31.00 (0%) | $31.00 | $31.00 | 75 | $57.62 M |
| 03/27/2026 | $31.25 | $31.00 (-0.8%) | $31.25 | $31.00 | 1.95 K | $57.62 M |
| 03/26/2026 | $32.36 | $31.20 (-3.58%) | $32.78 | $31.20 | 2.01 K | $57.99 M |
| 03/25/2026 | $32.44 | $32.50 (0.18%) | $32.50 | $32.00 | 2.80 K | $60.41 M |
| 03/24/2026 | $33.26 | $33.26 (0%) | $33.26 | $33.26 | 249 | $61.82 M |
| 03/23/2026 | $33.26 | $33.26 (0%) | $33.26 | $33.26 | 200 | $61.82 M |
| 03/20/2026 | $31.14 | $31.14 (0%) | $31.14 | $31.14 | 2.20 K | $57.88 M |
| 03/19/2026 | $34.60 | $34.60 (0%) | $34.60 | $34.60 | 12 | $64.31 M |
| 03/18/2026 | $34.60 | $34.60 (0%) | $34.60 | $34.60 | 419 | $64.31 M |
| 03/17/2026 | $35.00 | $32.98 (-5.77%) | $35.00 | $32.98 | 900 | $61.30 M |
| 03/16/2026 | $33.83 | $34.60 (2.28%) | $35.00 | $33.83 | 3.50 K | $64.31 M |
| 03/13/2026 | $34.42 | $34.42 (0%) | $34.42 | $34.42 | 31 | $63.97 M |
| 03/12/2026 | $33.83 | $34.42 (1.74%) | $34.42 | $33.83 | 900 | $63.97 M |
| 03/11/2026 | $33.35 | $33.35 (0%) | $33.35 | $33.35 | 339 | $61.99 M |
| 03/10/2026 | $33.54 | $33.74 (0.6%) | $33.99 | $33.54 | 714 | $62.71 M |
| 03/09/2026 | $33.00 | $33.00 (0%) | $33.00 | $33.00 | 248 | $61.34 M |
| 03/06/2026 | $33.50 | $33.50 (0%) | $33.50 | $33.50 | 105 | $62.26 M |
| 03/05/2026 | $32.75 | $33.50 (2.29%) | $33.50 | $32.75 | 700 | $62.26 M |
| 03/04/2026 | $34.00 | $34.00 (0%) | $34.00 | $34.00 | 202 | $63.19 M |
| 03/03/2026 | $32.01 | $32.01 (0%) | $32.01 | $32.01 | 200 | $59.50 M |
| 03/02/2026 | $33.70 | $33.70 (0%) | $33.70 | $33.70 | 136 | $62.64 M |
| 02/27/2026 | $33.70 | $33.70 (0%) | $33.70 | $33.70 | 3.15 K | $62.64 M |
| 02/26/2026 | $33.70 | $33.70 (0%) | $33.70 | $33.70 | 36 | $62.64 M |
| 02/25/2026 | $33.00 | $33.70 (2.12%) | $33.70 | $32.50 | 3.15 K | $62.64 M |
| 02/24/2026 | $32.00 | $32.00 (0%) | $32.00 | $32.00 | 400 | $59.48 M |
| 02/23/2026 | $32.59 | $32.59 (0%) | $32.59 | $32.59 | 0 | $60.57 M |
| 02/20/2026 | $32.59 | $32.59 (0%) | $32.59 | $32.59 | 40 | $60.57 M |
| 02/19/2026 | $32.59 | $32.59 (0%) | $32.59 | $32.59 | 500 | $60.57 M |
| 02/18/2026 | $33.00 | $33.95 (2.88%) | $33.95 | $33.00 | 1.10 K | $63.10 M |
| 02/17/2026 | $32.10 | $32.00 (-0.31%) | $32.10 | $32.00 | 540 | $59.48 M |
| 02/13/2026 | $33.62 | $33.62 (0%) | $33.62 | $33.62 | 60 | $62.49 M |
| 02/12/2026 | $33.62 | $33.62 (0%) | $33.62 | $33.62 | 314 | $62.49 M |
| 02/11/2026 | $32.25 | $32.25 (0%) | $32.25 | $32.25 | 500 | $59.94 M |
| 02/10/2026 | $32.30 | $32.30 (0%) | $32.30 | $32.30 | 238 | $60.03 M |
| 02/09/2026 | $32.00 | $33.21 (3.78%) | $33.21 | $32.00 | 2.80 K | $61.73 M |
| 02/06/2026 | $32.50 | $32.50 (0%) | $32.50 | $32.50 | 24 | $60.41 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.
