USX:BDL - Flanigan's Enterprises, Inc Flanigans Enterprises, Inc
Sector: Consumer Discretionary, Industry: Restaurants
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
17 Jun 2021 USD 36.2732 35.6673 36.2732 35.71 35.71 +0.310 (+0.88%) 1,130
16 Jun 2021 USD 37.84 34.2 37.6885 35.4 35.4 -1.600 (-4.32%) 9,774
15 Jun 2021 USD 37.0 34.0 34.5 37.0 37.0 +2.920 (+8.57%) 5,989
14 Jun 2021 USD 34.08 32.13 33.34 34.08 34.08 -0.420 (-1.22%) 3,534
11 Jun 2021 USD 35.31 32.5 33.06 34.5 34.5 +0.250 (+0.73%) 4,937
10 Jun 2021 USD 36.22 33.67 35.6 34.2501 34.2501 -1.990 (-5.49%) 10,622
9 Jun 2021 USD 37.0 36.07 36.41 36.24 36.24 -0.280 (-0.77%) 3,494
8 Jun 2021 USD 37.3999 35.0931 35.295 36.5201 36.5201 +0.790 (+2.21%) 18,685
7 Jun 2021 USD 37.2889 35.0101 35.85 35.73 35.73 +0.230 (+0.65%) 15,996
4 Jun 2021 USD 36.622 29.68 30.0927 35.5 35.5 +5.895 (+19.91%) 53,278
3 Jun 2021 USD 31.15 29.11 29.11 29.605 29.605 +1.185 (+4.17%) 11,011
2 Jun 2021 USD 31.2793 27.88 30.19 28.42 28.42 -1.180 (-3.99%) 9,176
1 Jun 2021 USD 29.63 26.9475 28.5 29.6 29.6 +1.140 (+4.01%) 17,501
28 May 2021 USD 30.0 26.73 27.83 28.46 28.46 +3.160 (+12.49%) 29,888
27 May 2021 USD 36.58 25.3 32.01 25.3 25.3 -7.500 (-22.87%) 89,962
26 May 2021 USD 36.0 32.11 32.11 32.8 32.8 -2.099 (-6.01%) 100,551
25 May 2021 USD 47.85 24.625 24.9719 34.899 34.899 +10.075 (+40.58%) 1,544,439
21 May 2021 USD 24.8245 24.8245 24.8245 24.8245 24.8245 +0.775 (+3.22%) 719
20 May 2021 USD 24.05 24.04 24.04 24.05 24.05 +0.567 (+2.41%) 493
19 May 2021 USD 23.483 23.483 23.483 23.483 23.483 +0.483 (+2.10%) 217
14 May 2021 USD 23.0 23.0 23.0 23.0 23.0 +0.449 (+1.99%) 452
13 May 2021 USD 22.8199 21.5499 21.8599 22.5508 22.5508 -0.219 (-0.96%) 4,729
12 May 2021 USD 22.925 22.77 22.925 22.77 22.77 +0.140 (+0.62%) 976
11 May 2021 USD 22.64 22.63 22.64 22.63 22.63 -1.170 (-4.92%) 474
10 May 2021 USD 23.82 23.77 23.82 23.8 23.8 -0.020 (-0.08%) 1,399
7 May 2021 USD 25.0 23.8201 25.0 23.8201 23.8201 +0.002 (+0.01%) 2,086
6 May 2021 USD 23.8185 23.58 23.58 23.8185 23.8185 -0.272 (-1.13%) 641
5 May 2021 USD 24.85 24.09 24.25 24.09 24.09 -0.440 (-1.79%) 3,440
3 May 2021 USD 24.575 24.53 24.575 24.53 24.53 +0.030 (+0.12%) 984
30 Apr 2021 USD 24.5 24.5 24.5 24.5 24.5 0.0 (0.0%) 0