5 DAY PERFORMANCE
-23.85%
1 MONTH PERFORMANCE
+3.33%
3 MONTH PERFORMANCE
+0.72%
6 MONTH PERFORMANCE
+15.00%
YEAR-TO-DATE PERFORMANCE
+13.18%
1 YEAR PERFORMANCE
+9.48%
Flanigan`s Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $42.95 | $43.01 (0.14%) | $43.99 | $42.95 | 1.67 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 |
| 05/06/2026 | $30.35 | $30.83 (1.58%) | $30.93 | $30.35 | 3.30 K | $57.30 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 |
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.
