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
2017-12-07 23.50 23.50 23.50 23.50 100
2017-12-05 24.00 24.00 24.00 24.00 134
2017-12-04 24.95 24.95 24.95 24.95 14
2017-12-01 21.35 21.35 21.35 21.35 10
2017-11-08 21.95 21.95 21.95 21.95 11
2017-11-07 21.95 21.95 21.95 21.95 100
2017-10-31 22.00 22.00 22.00 22.00 3
2017-10-18 22.55 22.55 22.55 22.55 100
2017-10-13 23.10 23.10 23.10 23.10 2
2017-10-12 24.25 24.25 24.25 24.25 85
2017-10-11 24.25 24.25 24.25 24.25 1
2017-09-19 21.95 21.95 20.20 20.20 700
2017-09-13 26.00 26.00 26.00 26.00 1
2017-08-31 25.70 25.70 25.70 25.70 87
2017-08-18 26.25 26.25 26.25 26.25 30
2017-08-09 26.15 26.15 26.15 26.15 20
2017-07-25 28.95 28.95 28.95 28.95 324
2017-07-20 27.35 27.35 27.35 27.35 1
2017-07-18 28.45 28.45 28.45 28.45 8
2017-06-29 28.85 28.85 28.85 28.85 100
2017-06-27 29.50 29.50 29.50 29.50 200
2017-06-21 29.35 29.50 29.35 29.50 1,298
2017-05-31 26.55 26.70 26.55 26.70 1,310
2017-05-23 25.85 25.85 25.85 25.85 201
2017-05-09 25.30 25.30 25.30 25.30 76
2017-04-28 23.95 23.95 23.95 23.95 6
2017-04-27 25.95 25.95 25.95 25.95 62
2017-04-10 24.00 24.00 23.75 23.95 316
2017-04-04 25.75 25.75 25.75 25.75 100
2017-03-31 24.35 24.35 24.35 24.35 100

» More Flanigans Enterprises Stock Price History

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