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

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/11/2025	27.00	27.18	26.63	26.63	2,495	26.63
9/10/2025	28.11	28.11	27.50	27.50	2,137	27.50
9/09/2025	28.15	28.15	27.83	27.83	1,814	27.83
9/08/2025	28.80	28.80	28.74	28.74	844	28.74
9/04/2025	28.38	0.00	31.01	31.01	31	31.01
9/03/2025	30.05	30.05	28.38	28.38	1,292	28.38
9/02/2025	29.05	30.05	29.05	30.05	374	30.05
8/29/2025	29.25	29.25	28.45	29.04	3,101	29.04
8/28/2025	29.60	29.80	29.50	29.50	4,557	29.50
8/27/2025	30.00	30.00	29.63	29.63	1,291	29.63
8/25/2025	31.00	0.00	31.00	30.50	512	30.50
8/22/2025	31.00	31.00	31.00	31.00	585	31.00
8/20/2025	30.80	0.00	31.76	31.76	84	31.76
8/19/2025	30.90	30.90	30.80	30.80	589	30.80
8/14/2025	30.17	0.00	30.80	30.80	296	30.80
8/13/2025	30.17	30.17	30.17	30.17	607	30.17
8/08/2025	33.01	0.00	33.01	31.15	119	31.15
8/07/2025	31.07	33.41	31.04	33.01	3,847	33.01
8/06/2025	30.30	30.30	30.30	30.30	536	30.30
8/04/2025	30.40	0.00	31.02	31.02	624	31.02
8/01/2025	30.40	30.40	30.40	30.40	316	30.40