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

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

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	34.72	0.00	34.72	29.00	309	29.00
6/30/2025	34.72	34.72	34.72	34.72	1,597	34.72
6/27/2025	31.09	35.18	31.00	35.18	11,282	35.18
6/25/2025	30.61	0.00	31.00	31.00	601	31.00
6/24/2025	30.71	31.54	30.61	30.61	649	30.61
6/23/2025	31.04	31.04	30.60	30.60	1,339	30.60
6/20/2025	31.98	31.98	30.11	30.70	2,718	30.70
6/18/2025	30.40	30.53	30.40	30.53	1,939	30.53
6/17/2025	29.86	30.63	29.41	30.53	1,611	30.53
6/16/2025	30.54	30.64	30.54	30.64	606	30.64
6/13/2025	30.48	31.45	29.65	30.65	2,436	30.65
6/12/2025	30.85	31.66	30.42	31.05	2,182	31.05
6/11/2025	31.12	32.75	31.00	32.69	3,311	32.14
6/10/2025	33.20	33.20	32.68	32.68	4,582	32.13
6/09/2025	33.50	35.98	32.99	32.99	12,135	32.44
6/06/2025	32.00	33.49	31.80	33.20	4,096	32.64
6/05/2025	29.15	32.99	29.15	31.40	8,712	30.87
6/04/2025	29.45	29.91	28.52	29.91	2,477	29.41
6/03/2025	28.93	28.93	28.10	28.10	997	27.63
6/02/2025	28.09	28.10	28.09	28.10	835	27.63
5/30/2025	26.51	27.80	26.51	27.36	1,520	26.90
5/28/2025	28.18	0.00	28.18	28.01	299	27.54
5/27/2025	27.94	28.18	27.00	28.18	2,329	27.71
5/23/2025	27.70	28.50	26.40	26.40	1,540	25.96
5/22/2025	27.10	27.67	27.10	27.67	2,704	27.20
5/21/2025	24.20	27.99	23.76	27.00	44,206	26.55
5/20/2025	23.38	24.12	23.15	23.60	7,605	23.20
5/19/2025	23.25	23.25	22.61	23.24	2,450	22.85
5/16/2025	23.71	23.71	23.38	23.38	1,144	22.99
5/15/2025	23.63	23.94	23.63	23.94	433	23.54
5/13/2025	23.75	0.00	23.75	23.50	231	23.10
5/12/2025	24.01	24.01	23.68	23.75	3,027	23.36
5/09/2025	23.88	23.88	23.88	23.88	184	23.48
5/05/2025	24.22	0.00	24.22	23.70	211	23.31
5/01/2025	24.50	0.00	24.50	24.22	166	23.81
4/30/2025	24.24	24.50	24.20	24.50	1,191	24.09
4/28/2025	23.95	0.00	24.73	24.73	78	24.31
4/25/2025	24.50	24.96	23.82	23.95	1,794	23.55
4/24/2025	23.89	24.31	23.89	24.31	468	23.90
4/23/2025	24.25	24.25	23.73	23.94	1,423	23.54
4/22/2025	23.69	23.69	23.50	23.50	520	23.10
4/21/2025	23.22	23.22	23.22	23.22	125	22.83
4/16/2025	23.44	0.00	23.50	23.50	71	23.10
4/15/2025	24.12	24.13	23.44	23.44	671	23.05
4/11/2025	24.51	0.00	24.51	23.70	1,425	23.30
4/10/2025	24.22	24.80	24.22	24.51	2,336	24.10
4/09/2025	24.00	24.01	23.80	24.01	1,500	23.61
4/08/2025	24.56	25.00	24.20	24.20	1,882	23.79
4/07/2025	24.26	25.50	24.25	24.62	5,184	24.21