5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
-1.94%
3 MONTH PERFORMANCE
-1.43%
6 MONTH PERFORMANCE
-4.48%
YEAR-TO-DATE PERFORMANCE
-1.98%
1 YEAR PERFORMANCE
-1.59%
Flanigan's Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.30 | $25.50 (4.94%) | $25.50 | $24.30 | 1,190 | $45.17 M |
| 03/11/2025 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 0 | |
| 03/10/2025 | $24.47 | $24.97 (2.04%) | $25.11 | $24.47 | 4,635 | $46.41 M |
| 03/07/2025 | $24.30 | $24.30 (0%) | $24.30 | $24.30 | 500 | $45.17 M |
| 03/06/2025 | $25.49 | $25.49 (0%) | $25.49 | $25.49 | 646 | $47.38 M |
| 03/05/2025 | $24.79 | $25.18 (1.57%) | $25.29 | $24.60 | 6,437 | $46.80 M |
| 03/04/2025 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 606 | $45.72 M |
| 03/03/2025 | $25.09 | $25.00 (-0.36%) | $25.09 | $25.00 | 1,200 | $46.47 M |
| 02/28/2025 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 0 | $47.01 M |
| 02/27/2025 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 0 | $47.01 M |
| 02/26/2025 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 340 | $47.01 M |
| 02/25/2025 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 500 | $46.71 M |
| 02/24/2025 | $24.99 | $24.59 (-1.6%) | $24.99 | $24.59 | 600 | $45.70 M |
| 02/21/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 0 | $46.28 M |
| 02/20/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 825 | $46.28 M |
| 02/19/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 0 | $46.91 M |
| 02/18/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 0 | $46.91 M |
| 02/14/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 682 | $46.91 M |
| 02/13/2025 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 5,049 | $46.91 M |
| 02/12/2025 | $24.55 | $25.24 (2.81%) | $25.30 | $24.55 | 5,049 | $46.91 M |
| 02/11/2025 | $25.07 | $24.95 (-0.48%) | $25.15 | $24.95 | 1,400 | $46.37 M |
| 02/10/2025 | $24.25 | $25.18 (3.84%) | $25.18 | $24.25 | 1,042 | $46.80 M |
| 02/07/2025 | $25.28 | $25.25 (-0.12%) | $25.29 | $25.14 | 3,200 | $46.93 M |
| 02/06/2025 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 0 | $47.21 M |
| 02/05/2025 | $25.39 | $25.40 (0.04%) | $25.40 | $24.83 | 2,600 | $47.21 M |
| 02/04/2025 | $24.77 | $25.06 (1.17%) | $25.14 | $24.77 | 2,100 | $46.58 M |
| 02/03/2025 | $25.31 | $24.62 (-2.73%) | $25.31 | $24.62 | 509 | $45.76 M |
| 01/31/2025 | $25.40 | $24.87 (-2.09%) | $25.40 | $24.83 | 1,600 | $46.22 M |
| 01/30/2025 | $24.85 | $25.38 (2.13%) | $25.38 | $24.85 | 1,936 | $47.17 M |
| 01/29/2025 | $24.87 | $25.25 (1.53%) | $25.25 | $24.87 | 1,800 | $46.93 M |
| 01/28/2025 | $25.02 | $25.38 (1.44%) | $25.38 | $24.90 | 2,100 | $47.17 M |
| 01/27/2025 | $25.50 | $25.37 (-0.51%) | $25.50 | $25.37 | 600 | $47.15 M |
| 01/24/2025 | $25.05 | $25.40 (1.4%) | $25.40 | $24.80 | 5,322 | $47.21 M |
| 01/23/2025 | $24.62 | $25.50 (3.57%) | $25.50 | $24.50 | 8,818 | $47.40 M |
| 01/22/2025 | $24.74 | $24.74 (0%) | $24.74 | $24.74 | 714 | $45.98 M |
| 01/21/2025 | $24.83 | $24.99 (0.64%) | $25.50 | $24.76 | 3,800 | $46.45 M |
| 01/17/2025 | $25.21 | $24.90 (-1.23%) | $25.50 | $24.82 | 6,800 | $46.28 M |
| 01/16/2025 | $25.00 | $24.86 (-0.56%) | $25.00 | $24.86 | 1,012 | $46.21 M |
| 01/15/2025 | $25.25 | $24.30 (-3.76%) | $25.44 | $24.30 | 2,642 | $45.17 M |
| 01/14/2025 | $25.06 | $24.90 (-0.64%) | $25.06 | $24.90 | 1,700 | $46.28 M |
| 01/13/2025 | $24.72 | $25.33 (2.47%) | $25.33 | $24.72 | 1,400 | $47.08 M |
| 01/10/2025 | $24.76 | $25.12 (1.45%) | $25.50 | $24.61 | 5,900 | $46.69 M |
| 01/08/2025 | $24.71 | $24.90 (0.77%) | $25.38 | $24.68 | 7,445 | $46.28 M |
| 01/07/2025 | $24.90 | $25.17 (1.08%) | $25.31 | $24.75 | 8,500 | $46.78 M |
| 01/06/2025 | $24.22 | $24.75 (2.19%) | $24.75 | $24.22 | 2,400 | $46.00 M |
| 01/03/2025 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 0 | $45.72 M |
| 01/02/2025 | $24.15 | $24.60 (1.86%) | $25.35 | $24.15 | 2,506 | $45.72 M |
| 12/31/2024 | $24.64 | $25.25 (2.48%) | $25.25 | $24.46 | 3,300 | $46.93 M |
| 12/30/2024 | $25.50 | $25.49 (-0.04%) | $25.50 | $24.16 | 12,334 | $47.38 M |
| 12/27/2024 | $24.55 | $25.12 (2.32%) | $25.24 | $24.45 | 3,818 | $46.69 M |
| 12/26/2024 | $24.62 | $24.62 (0%) | $24.62 | $24.62 | 604 | $45.76 M |
| 12/24/2024 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 400 | $46.19 M |
| 12/23/2024 | $24.38 | $24.82 (1.8%) | $25.25 | $24.38 | 3,600 | $46.13 M |
| 12/20/2024 | $24.78 | $24.64 (-0.56%) | $25.10 | $24.16 | 4,900 | $45.80 M |
| 12/19/2024 | $24.46 | $24.46 (0%) | $24.46 | $24.46 | 641 | $45.46 M |
| 12/18/2024 | $24.01 | $24.25 (1%) | $24.40 | $24.01 | 848 | $45.07 M |
| 12/17/2024 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 0 | $45.35 M |
| 12/16/2024 | $24.51 | $24.40 (-0.45%) | $24.80 | $23.94 | 4,300 | $45.35 M |
| 12/13/2024 | $24.74 | $25.09 (1.41%) | $25.20 | $24.74 | 2,338 | $46.63 M |
| 12/12/2024 | $24.91 | $25.11 (0.8%) | $25.25 | $24.65 | 4,300 | $46.67 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.
