Flanigan's Enterprises (0DY) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | 0 | 0.00 |
| Nov 03, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | +7.48% | 0 | 0.00 |
| Nov 02, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | +3.88% | 0 | 0.00 |
| Oct 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | +10.04% | 0 | 0.00 |
| Oct 29, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | +4.46% | 0 | 0.00 |
| Oct 28, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | +0.45% | 0 | 0.00 |
| Oct 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | +3.72% | 0 | 0.00 |
| Oct 26, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | +2.38% | 0 | 0.00 |
| Oct 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | +1.94% | 0 | 0.00 |
| Oct 22, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | 0 | 0.00 |
| Oct 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | +1.94% | 0 | 0.00 |
| Oct 20, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | +0.49% | 0 | 0.00 |
| Oct 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -5.53% | 0 | 0.00 |
| Oct 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | +1.88% | 0 | 0.00 |
| Oct 15, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | 0 | 0.00 |
| Oct 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | +1.42% | 0 | 0.00 |
| Oct 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | +4.95% | 0 | 0.00 |
| Oct 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | +1.51% | 0 | 0.00 |
| Oct 09, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | +0.51% | 0 | 0.00 |
| Oct 08, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -3.41% | 0 | 0.00 |
| Oct 07, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | +0.99% | 0 | 0.00 |
| Oct 05, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | 0 | 0.00 |
| Oct 02, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | 0 | 0.00 |
| Oct 01, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | +6.67% | 0 | 0.00 |
| Sep 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | +1.56% | 0 | 0.00 |
| Sep 29, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | +0.52% | 0 | 0.00 |
| Sep 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | +2.14% | 0 | 0.00 |
| Sep 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | +2.75% | 0 | 0.00 |
| Sep 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | +4.00% | 0 | 0.00 |
| Sep 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.85% | 0 | 0.00 |
| Sep 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.19% | 0 | 0.00 |
| Sep 18, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | 0 | 0.00 |
| Sep 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | 0 | 0.00 |
| Sep 16, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | 0 | 0.00 |
| Sep 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | +2.09% | 0 | 0.00 |
| Sep 14, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | 0 | 0.00 |
| Sep 11, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | +0.52% | 0 | 0.00 |
| Sep 10, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | +3.76% | 0 | 0.00 |
| Sep 09, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -5.10% | 0 | 0.00 |
| Sep 08, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | +2.08% | 0 | 0.00 |
| Sep 04, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | 0 | 0.00 |
| Sep 03, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -5.83% | 0 | 0.00 |
| Sep 02, 2026 | 39.20 | 41.20 | 39.20 | 41.20 | 41.20 | +2.49% | 122 | 48.04 |
| Sep 01, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | +3.08% | 0 | 0.00 |
| Aug 31, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.47% | 0 | 0.00 |
| Aug 28, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -5.16% | 0 | 0.00 |
| Aug 27, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | 0 | 0.00 |
