Flanigan's Enterprises, Inc. Common Stock (BDL)
32.50
+0.00 (0.00%)
NYSE · Last Trade: Feb 5th, 4:26 AM EST
Historical Prices For Flanigan's Enterprises, Inc. Common Stock (BDL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 32.10 | 32.50 | 32.10 | 32.50 | 735 | 32.50 |
| 2/03/2026 | 31.80 | 31.80 | 31.34 | 31.34 | 858 | 31.34 |
| 1/29/2026 | 33.60 | 0.00 | 33.60 | 31.80 | 273 | 31.80 |
| 1/28/2026 | 33.60 | 33.60 | 33.60 | 33.60 | 490 | 33.60 |
| 1/26/2026 | 33.50 | 0.00 | 33.50 | 31.35 | 175 | 31.35 |
| 1/22/2026 | 31.20 | 0.00 | 33.50 | 33.50 | 112 | 33.50 |
| 1/21/2026 | 32.10 | 32.10 | 31.20 | 31.20 | 759 | 31.20 |
| 1/20/2026 | 31.59 | 32.62 | 31.42 | 31.42 | 1,998 | 31.42 |
| 1/15/2026 | 32.15 | 0.00 | 32.15 | 32.06 | 334 | 32.06 |
| 1/14/2026 | 30.00 | 32.18 | 30.00 | 32.15 | 1,306 | 32.15 |
| 1/13/2026 | 33.17 | 33.17 | 31.75 | 31.75 | 618 | 31.75 |
| 1/12/2026 | 31.54 | 31.54 | 31.53 | 31.53 | 1,040 | 31.53 |
| 1/09/2026 | 32.00 | 32.00 | 30.16 | 31.75 | 2,972 | 31.75 |
| 1/08/2026 | 31.81 | 32.01 | 30.50 | 32.01 | 2,046 | 32.01 |
| 1/07/2026 | 30.79 | 30.84 | 29.80 | 29.80 | 848 | 29.80 |
| 1/06/2026 | 29.95 | 32.31 | 29.93 | 31.21 | 6,330 | 31.21 |
| 1/02/2026 | 29.60 | 0.00 | 29.65 | 29.65 | 416 | 29.65 |
| 12/30/2025 | 30.40 | 0.00 | 30.40 | 29.60 | 257 | 29.60 |
| 12/29/2025 | 30.33 | 31.89 | 29.39 | 30.40 | 9,742 | 30.40 |
| 12/26/2025 | 29.50 | 30.20 | 29.00 | 29.58 | 4,383 | 29.58 |
| 12/23/2025 | 28.25 | 0.00 | 29.13 | 29.13 | 22 | 29.13 |
| 12/22/2025 | 28.22 | 28.60 | 28.22 | 28.25 | 1,185 | 28.25 |
| 12/19/2025 | 28.00 | 28.00 | 28.00 | 28.00 | 999 | 28.00 |
| 12/18/2025 | 28.05 | 29.60 | 28.02 | 28.99 | 1,863 | 28.99 |
| 12/16/2025 | 31.00 | 0.00 | 31.00 | 30.51 | 1,536 | 30.51 |
| 12/15/2025 | 29.99 | 32.70 | 29.48 | 31.00 | 4,470 | 31.00 |
| 12/12/2025 | 30.00 | 30.00 | 28.61 | 28.61 | 526 | 28.61 |
| 12/11/2025 | 30.00 | 30.00 | 30.00 | 30.00 | 203 | 30.00 |
| 12/10/2025 | 30.01 | 30.01 | 30.01 | 30.01 | 877 | 30.01 |
| 12/09/2025 | 29.00 | 29.00 | 29.00 | 29.00 | 430 | 29.00 |
| 12/08/2025 | 27.55 | 27.55 | 27.55 | 27.55 | 494 | 27.55 |
| 12/04/2025 | 30.36 | 0.00 | 30.45 | 30.45 | 363 | 30.45 |
| 12/03/2025 | 31.00 | 31.00 | 30.36 | 30.36 | 508 | 30.36 |
| 12/02/2025 | 30.00 | 30.00 | 30.00 | 30.00 | 206 | 30.00 |
| 11/28/2025 | 32.00 | 0.00 | 32.00 | 32.00 | 509 | 32.00 |
| 11/26/2025 | 32.00 | 32.00 | 32.00 | 32.00 | 357 | 32.00 |
| 11/25/2025 | 32.20 | 32.78 | 32.20 | 32.78 | 640 | 32.78 |
| 11/24/2025 | 32.78 | 32.78 | 32.78 | 32.78 | 176 | 32.78 |
| 11/21/2025 | 29.99 | 29.99 | 29.99 | 29.99 | 787 | 29.99 |
| 11/20/2025 | 32.30 | 32.30 | 32.30 | 32.30 | 343 | 32.30 |
| 11/18/2025 | 30.94 | 0.00 | 30.94 | 30.91 | 771 | 30.91 |
| 11/17/2025 | 30.94 | 30.94 | 30.94 | 30.94 | 499 | 30.94 |
| 11/14/2025 | 31.50 | 31.50 | 30.94 | 31.10 | 1,678 | 31.10 |
| 11/13/2025 | 31.63 | 31.63 | 31.50 | 31.50 | 812 | 31.50 |
| 11/12/2025 | 31.52 | 31.52 | 31.52 | 31.52 | 469 | 31.52 |
| 11/11/2025 | 31.81 | 31.81 | 31.50 | 31.50 | 912 | 31.50 |
| 11/10/2025 | 32.00 | 32.00 | 32.00 | 32.00 | 652 | 32.00 |
| 11/07/2025 | 31.55 | 31.59 | 29.58 | 31.59 | 1,706 | 31.59 |
| 11/06/2025 | 31.55 | 31.55 | 31.55 | 31.55 | 718 | 31.55 |
| 11/05/2025 | 31.60 | 32.99 | 31.60 | 32.99 | 712 | 32.99 |