FLANIGANS ENTERPRISES Historical Stock Price

Below is the stock price history for Flanigans Enterprises BDL. Data is recorded each day for the historical open, high, low, close and volume. The Flanigans Enterprises stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Flanigans Enterprises Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-05 28.60 28.60 28.60 28.60 1
2018-09-20 27.10 27.10 27.10 27.10 111
2018-09-19 27.60 27.60 27.40 27.40 150
2018-09-17 26.60 26.60 26.00 26.10 166
2018-09-13 26.10 26.35 26.10 26.15 190
2018-09-11 27.30 27.30 27.30 27.30 21
2018-09-04 27.50 27.70 27.50 27.70 33
2018-08-30 27.75 27.75 27.75 27.75 2
2018-07-23 29.00 29.00 29.00 29.00 34
2018-07-17 28.40 28.40 28.05 28.05 174
2018-07-10 28.30 28.30 28.30 28.30 196
2018-07-09 28.00 28.00 28.00 28.00 200
2018-07-06 27.00 27.00 27.00 27.00 100
2018-06-29 26.05 26.05 26.05 26.05 100
2018-06-26 26.50 26.50 26.50 26.50 300
2018-06-25 26.45 26.45 26.45 26.45 242
2018-06-22 26.55 26.55 26.55 26.55 1
2018-06-20 26.40 26.40 26.40 26.40 2,164
2018-05-02 23.10 23.10 23.10 23.10 22
2018-04-30 24.95 24.95 24.95 24.95 56
2018-04-27 25.30 25.30 25.30 25.30 39
2018-04-09 24.15 24.15 24.15 24.15 100
2018-03-16 23.90 23.90 23.90 23.90 100
2018-03-15 22.15 22.15 22.00 22.15 129
2018-03-13 22.00 22.00 22.00 22.00 99
2018-03-05 21.75 21.75 21.75 21.75 29
2018-02-08 22.75 22.75 22.75 22.75 2
2018-01-11 23.55 23.55 23.55 23.55 8
2017-12-18 23.90 23.90 23.90 23.90 1
2017-12-07 23.50 23.50 23.50 23.50 100

» More Flanigans Enterprises Stock Price History

To see other companies like Flanigans Enterprises (BDL), view our stock market today for news, and other data.