Flanigan's Enterprises, Inc. Common Stock (BDL)

Historical Prices For Flanigan's Enterprises, Inc. Common Stock (BDL)

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
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
11/04/2025	31.60	31.60	31.60	31.60	353	31.60
11/03/2025	31.50	31.50	31.50	31.50	382	31.50
10/31/2025	31.61	31.65	31.51	31.65	952	31.65
10/30/2025	31.97	31.97	31.50	31.50	972	31.50
10/29/2025	31.67	31.67	31.67	31.67	428	31.67
10/28/2025	31.52	32.74	31.50	31.67	1,150	31.67
10/24/2025	31.00	0.00	31.84	31.84	187	31.84
10/23/2025	32.90	32.90	31.00	31.00	27,668	31.00
10/21/2025	31.85	0.00	32.13	32.13	192	32.13
10/17/2025	33.62	0.00	33.62	31.85	272	31.85
10/15/2025	31.94	0.00	33.62	33.62	251	33.62
10/14/2025	32.25	32.25	30.75	31.94	2,325	31.94
10/13/2025	30.45	31.36	30.45	31.36	1,152	31.36
10/10/2025	31.20	31.20	31.20	31.20	244	31.20
10/09/2025	31.45	31.45	31.45	31.45	634	31.45
10/07/2025	32.00	0.00	32.00	30.98	238	30.98
10/06/2025	32.00	32.00	32.00	32.00	548	32.00
10/03/2025	32.24	32.24	32.24	32.24	403	32.24
10/02/2025	31.00	31.18	30.08	30.16	3,839	30.16
10/01/2025	31.88	31.88	30.66	30.66	887	30.66
9/30/2025	32.45	32.45	30.75	31.88	3,555	31.88
9/26/2025	29.25	0.00	29.85	29.85	146	29.85
9/23/2025	31.00	0.00	31.00	29.25	276	29.25
9/22/2025	31.00	31.00	31.00	31.00	360	31.00
9/19/2025	28.35	31.73	28.35	31.73	1,501	31.73
9/18/2025	29.00	31.73	29.00	31.73	2,150	31.73
9/17/2025	27.00	30.75	26.94	27.67	6,292	27.67
9/16/2025	26.55	27.07	26.33	27.00	2,508	27.00
9/15/2025	26.58	27.00	26.58	26.90	1,451	26.90
9/12/2025	27.50	27.50	27.50	27.50	997	27.50