Flanigan's Enterprises, Inc.BDLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $32.37 | $32.37 | $31.80 | $31.80 | 423 |
| 1/30/2026 | $31.80 | $31.80 | $31.80 | $31.80 | 1 |
| 1/29/2026 | $32.37 | $32.37 | $31.80 | $31.80 | 600 |
| 1/28/2026 | $33.60 | $33.60 | $33.60 | $33.60 | 500 |
| 1/27/2026 | $31.35 | $31.35 | $31.35 | $31.35 | 72 |
| 1/26/2026 | $33.62 | $33.62 | $31.15 | $31.35 | 645 |
| 1/23/2026 | $33.50 | $33.50 | $33.50 | $33.50 | 99 |
| 1/22/2026 | $32.30 | $33.50 | $32.30 | $33.50 | 2,122 |
| 1/21/2026 | $32.10 | $32.10 | $31.20 | $31.20 | 800 |
| 1/20/2026 | $31.59 | $32.62 | $31.42 | $31.42 | 2,000 |
| 1/16/2026 | $32.06 | $32.06 | $32.06 | $32.06 | 311 |
| 1/15/2026 | $31.60 | $32.06 | $31.18 | $32.06 | 3,904 |
| 1/14/2026 | $30.00 | $32.18 | $30.00 | $32.15 | 1,306 |
| 1/13/2026 | $33.17 | $33.17 | $31.75 | $31.75 | 618 |
| 1/12/2026 | $31.54 | $31.54 | $31.53 | $31.53 | 1,040 |
| 1/9/2026 | $32.00 | $32.00 | $30.16 | $31.75 | 3,000 |
| 1/8/2026 | $31.81 | $32.01 | $30.50 | $32.01 | 2,046 |
| 1/7/2026 | $30.79 | $30.84 | $29.80 | $29.80 | 848 |
| 1/6/2026 | $29.95 | $32.31 | $29.93 | $31.21 | 6,330 |
| 1/5/2026 | $29.65 | $29.65 | $29.65 | $29.65 | 355 |
| 1/2/2026 | $29.27 | $29.65 | $29.14 | $29.65 | 1,900 |
| 12/31/2025 | $29.60 | $29.60 | $29.60 | $29.60 | 241 |
| 12/30/2025 | $30.27 | $31.40 | $29.21 | $29.60 | 7,500 |
| 12/29/2025 | $30.33 | $31.89 | $29.39 | $30.40 | 9,742 |
| 12/26/2025 | $29.50 | $30.20 | $29.00 | $29.58 | 4,400 |
| 12/24/2025 | $29.13 | $29.13 | $29.13 | $29.13 | 8 |
| 12/23/2025 | $29.13 | $29.13 | $29.13 | $29.13 | 600 |
| 12/22/2025 | $28.22 | $28.60 | $28.22 | $28.25 | 1,200 |
| 12/19/2025 | $28.00 | $28.00 | $28.00 | $28.00 | 1,000 |
| 12/18/2025 | $28.05 | $29.60 | $28.02 | $28.99 | 1,900 |
| 12/17/2025 | $30.51 | $30.51 | $30.51 | $30.51 | 63 |
| 12/16/2025 | $31.15 | $31.15 | $30.51 | $30.51 | 700 |
| 12/15/2025 | $29.99 | $32.70 | $29.48 | $31.00 | 4,500 |
| 12/12/2025 | $30.00 | $30.00 | $28.61 | $28.61 | 526 |
| 12/11/2025 | $30.00 | $30.00 | $30.00 | $30.00 | 203 |
| 12/10/2025 | $30.01 | $30.01 | $30.01 | $30.01 | 900 |
| 12/9/2025 | $29.00 | $29.00 | $29.00 | $29.00 | 430 |
| 12/8/2025 | $27.55 | $27.55 | $27.55 | $27.55 | 500 |
| 12/5/2025 | $30.45 | $30.45 | $30.45 | $30.45 | 322 |
| 12/4/2025 | $30.33 | $30.45 | $30.33 | $30.45 | 1,500 |
| 12/3/2025 | $31.00 | $31.00 | $30.36 | $30.36 | 508 |
| 12/2/2025 | $30.00 | $30.00 | $30.00 | $30.00 | 206 |
| 12/1/2025 | $32.00 | $32.00 | $32.00 | $32.00 | 67 |
| 11/28/2025 | $32.00 | $32.00 | $32.00 | $32.00 | 402 |
| 11/26/2025 | $32.00 | $32.00 | $32.00 | $32.00 | 400 |
| 11/25/2025 | $32.20 | $32.78 | $32.20 | $32.78 | 640 |
| 11/24/2025 | $32.78 | $32.78 | $32.78 | $32.78 | 200 |
| 11/21/2025 | $29.99 | $29.99 | $29.99 | $29.99 | 800 |
| 11/20/2025 | $32.30 | $32.30 | $32.30 | $32.30 | 343 |
| 11/19/2025 | $30.91 | $30.91 | $30.91 | $30.91 | 494 |
| 11/18/2025 | $31.01 | $31.01 | $30.91 | $30.91 | 600 |
| 11/17/2025 | $30.94 | $30.94 | $30.94 | $30.94 | 500 |
| 11/14/2025 | $31.50 | $31.50 | $30.94 | $31.10 | 1,700 |
| 11/13/2025 | $31.63 | $31.63 | $31.50 | $31.50 | 812 |
| 11/12/2025 | $31.52 | $31.52 | $31.52 | $31.52 | 500 |
| 11/11/2025 | $31.81 | $31.81 | $31.50 | $31.50 | 912 |
| 11/10/2025 | $32.00 | $32.00 | $32.00 | $32.00 | 700 |
| 11/7/2025 | $31.55 | $31.59 | $29.58 | $31.59 | 1,706 |
| 11/6/2025 | $31.55 | $31.55 | $31.55 | $31.55 | 718 |
| 11/5/2025 | $31.60 | $32.99 | $31.60 | $32.99 | 712 |
| 11/4/2025 | $31.60 | $31.60 | $31.60 | $31.60 | 400 |