Flanigans Enterprises Inc

BDL
🏛️ usa →
29.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.48 30.48 29.85 29.85 0.0M
2025-09-23 29.25 29.25 29.25 29.25 0.0M
2025-09-22 31.00 31.00 31.00 31.00 0.0M
2025-09-19 28.35 31.73 28.35 31.73 0.0M
2025-09-18 29.00 31.73 29.00 31.73 0.0M
2025-09-17 27.00 30.75 26.94 27.67 0.0M
2025-09-16 26.55 27.07 26.33 27.00 0.0M
2025-09-15 26.58 27.00 26.58 26.90 0.0M
2025-09-12 27.50 27.50 27.50 27.50 0.0M
2025-09-11 27.00 27.18 26.63 26.63 0.0M
2025-09-10 28.11 28.11 27.50 27.50 0.0M
2025-09-09 28.15 28.15 27.83 27.83 0.0M
2025-09-08 28.80 28.80 28.74 28.74 0.0M
2025-09-04 29.51 31.01 29.51 31.01 0.0M
2025-09-03 30.05 30.05 28.38 28.38 0.0M
2025-09-02 29.05 30.05 29.05 30.05 0.0M
2025-08-29 29.25 29.25 28.45 29.04 0.0M
2025-08-28 29.60 29.80 29.50 29.50 0.0M
2025-08-27 30.00 30.00 29.63 29.63 0.0M
2025-08-25 30.44 30.50 30.44 30.50 0.0M
2025-08-22 31.00 31.00 31.00 31.00 0.0M
2025-08-21 31.71 31.71 31.71 31.71 0.0M
2025-08-20 31.76 31.76 31.76 31.76 0.0M
2025-08-19 30.90 30.90 30.80 30.80 0.0M
2025-08-18 31.25 30.80 30.80 30.80 0.0M
2025-08-14 31.34 31.34 30.00 30.80 0.0M
2025-08-13 30.17 30.17 30.17 30.17 0.0M
2025-08-11 31.15 31.15 31.15 31.15 0.0M
2025-08-08 32.92 33.03 31.15 31.15 0.0M
2025-08-07 31.07 33.41 31.04 33.01 0.0M
2025-08-06 30.30 30.30 30.30 30.30 0.0M
2025-08-05 31.02 31.02 31.02 31.02 0.0M
2025-08-04 31.02 31.02 31.02 31.02 0.0M
2025-08-01 30.40 30.40 30.40 30.40 0.0M
2025-07-31 32.78 33.00 32.00 32.00 0.0M
2025-07-30 34.49 34.49 34.49 34.49 0.0M
2025-07-29 32.65 32.65 32.65 32.65 0.0M
2025-07-28 33.42 33.42 33.42 33.42 0.0M
2025-07-25 32.78 32.78 32.78 32.78 0.0M
2025-07-24 34.11 34.00 34.00 34.00 0.0M
2025-07-23 31.01 34.11 31.01 34.11 0.0M
2025-07-22 30.62 31.25 30.62 31.25 0.0M
2025-07-21 30.50 32.96 30.50 32.96 0.0M
2025-07-18 32.55 32.62 32.55 32.62 0.0M
2025-07-17 34.50 34.50 33.30 33.44 0.0M
2025-07-16 34.00 34.36 34.00 34.36 0.0M
2025-07-15 33.45 33.69 33.69 33.69 0.0M
2025-07-14 33.69 33.69 33.69 33.69 0.0M
2025-07-11 33.25 33.25 33.25 33.25 0.0M
2025-07-09 34.70 34.70 33.69 33.69 0.0M
2025-07-08 31.41 33.16 31.10 31.84 0.0M
2025-07-07 29.21 29.21 29.21 29.21 0.0M
2025-07-03 32.25 32.25 32.25 32.25 0.0M
2025-07-02 32.25 33.50 33.50 33.50 0.0M
2025-07-01 32.01 32.01 29.00 29.00 0.0M
2025-06-30 34.72 34.72 34.72 34.72 0.0M
2025-06-27 31.09 35.18 31.00 35.18 0.0M
2025-06-26 30.93 30.60 30.60 30.60 0.0M
2025-06-25 31.00 31.00 30.75 31.00 0.0M
2025-06-24 30.71 31.54 30.61 30.61 0.0M
2025-06-23 31.04 31.04 30.60 30.60 0.0M
2025-06-20 31.98 31.98 30.11 30.70 0.0M
2025-06-18 30.40 30.53 30.40 30.53 0.0M
2025-06-17 29.86 30.63 29.41 30.53 0.0M
2025-06-16 30.54 30.64 30.54 30.64 0.0M
2025-06-13 30.48 31.45 29.65 30.65 0.0M
2025-06-12 30.85 31.66 30.42 31.05 0.0M
2025-06-11 31.12 32.75 31.00 32.69 0.0M
2025-06-10 33.20 33.20 32.68 32.68 0.0M
2025-06-09 33.50 35.98 32.99 32.99 0.0M
2025-06-06 32.00 33.50 31.80 33.20 0.0M
2025-06-05 29.15 32.99 29.15 31.40 0.0M
2025-06-04 29.45 29.92 28.52 29.92 0.0M
2025-06-03 28.93 28.93 28.10 28.10 0.0M
2025-06-02 28.09 28.10 28.09 28.10 0.0M
2025-05-30 26.51 27.80 26.51 27.36 0.0M
2025-05-29 27.36 27.33 27.33 27.33 0.0M
2025-05-28 27.99 28.03 27.99 28.01 0.0M
2025-05-27 27.94 28.18 27.00 28.18 0.0M
2025-05-23 27.70 28.50 26.40 26.40 0.0M
2025-05-22 27.10 27.67 27.10 27.67 0.0M
2025-05-21 24.20 27.99 23.76 27.00 0.0M
2025-05-20 23.38 24.12 23.15 23.60 0.0M
2025-05-19 23.25 23.25 22.61 23.24 0.0M
2025-05-16 23.71 23.71 23.38 23.38 0.0M
2025-05-15 23.63 23.94 23.63 23.94 0.0M
2025-05-13 23.76 23.76 23.50 23.50 0.0M
2025-05-12 24.01 24.01 23.68 23.76 0.0M
2025-05-09 23.88 23.88 23.88 23.88 0.0M
2025-05-05 23.75 23.75 22.70 23.71 0.0M
2025-05-01 24.16 24.22 24.16 24.22 0.0M
2025-04-30 24.24 24.50 24.20 24.50 0.0M
2025-04-29 24.73 24.73 24.73 24.73 0.0M
2025-04-28 24.73 24.73 24.73 24.73 0.0M
2025-04-25 24.50 24.96 23.83 23.96 0.0M
2025-04-24 23.89 24.31 23.89 24.31 0.0M
2025-04-23 24.25 24.25 23.73 23.94 0.0M
2025-04-22 23.69 23.69 23.50 23.50 0.0M
2025-04-21 23.22 23.22 23.22 23.22 0.0M
2025-04-17 24.17 24.17 23.50 23.50 0.0M
2025-04-16 24.17 24.17 23.50 23.50 0.0M
2025-04-15 24.12 24.13 23.44 23.44 0.0M
2025-04-14 23.69 24.60 23.69 23.70 0.0M
2025-04-11 23.69 24.60 23.69 23.70 0.0M
2025-04-10 24.22 24.80 24.22 24.51 0.0M
2025-04-09 24.00 24.01 23.80 24.01 0.0M
2025-04-08 24.56 25.00 24.20 24.20 0.0M
2025-04-07 24.26 25.50 24.25 24.62 0.0M
2025-04-04 24.43 25.41 24.38 24.50 0.0M
2025-04-03 24.42 24.98 24.42 24.98 0.0M
2025-04-02 24.71 24.71 24.71 24.71 0.0M
2025-04-01 24.71 24.71 24.71 24.71 0.0M
2025-03-31 24.71 24.71 24.71 24.71 0.0M
2025-03-28 24.47 25.00 24.47 24.99 0.0M
2025-03-27 24.57 25.50 24.56 25.50 0.0M
2025-03-26 24.59 24.59 24.59 24.59 0.0M
2025-03-25 24.59 24.59 24.59 24.59 0.0M
2025-03-24 24.43 24.80 24.43 24.80 0.0M
2025-03-21 24.76 25.20 24.76 25.00 0.0M
2025-03-20 25.24 25.50 25.02 25.10 0.0M
2025-03-19 25.28 25.30 24.70 25.20 0.0M
2025-03-18 25.19 25.31 24.57 25.16 0.0M
2025-03-17 25.20 25.20 25.20 25.20 0.0M
2025-03-14 24.70 24.70 24.70 24.70 0.0M
2025-03-13 24.30 25.50 24.30 25.50 0.0M
2025-03-12 24.30 25.50 24.30 25.50 0.0M
2025-03-11 24.47 25.11 24.47 24.97 0.0M
2025-03-10 24.47 25.11 24.47 24.97 0.0M
2025-03-07 24.30 24.30 24.30 24.30 0.0M
2025-03-06 25.49 25.49 25.49 25.49 0.0M
2025-03-05 24.79 25.29 24.60 25.18 0.0M
2025-03-04 24.60 24.60 24.60 24.60 0.0M
2025-03-03 25.09 25.09 25.00 25.00 0.0M
2025-02-28 25.29 25.29 25.29 25.29 0.0M
2025-02-27 25.29 25.29 25.29 25.29 0.0M
2025-02-26 25.29 25.29 25.29 25.29 0.0M
2025-02-25 25.13 25.13 25.13 25.13 0.0M
2025-02-24 24.99 24.99 24.59 24.59 0.0M
2025-02-21 24.90 24.90 24.90 24.90 0.0M
2025-02-20 24.90 24.90 24.90 24.90 0.0M
2025-02-19 24.55 25.30 24.55 25.24 0.0M
2025-02-18 24.55 25.30 24.55 25.24 0.0M
2025-02-14 24.55 25.30 24.55 25.24 0.0M
2025-02-13 24.55 25.30 24.55 25.24 0.0M
2025-02-12 24.55 25.30 24.55 25.24 0.0M
2025-02-11 25.07 25.15 24.95 24.95 0.0M
2025-02-10 24.25 25.18 24.25 25.18 0.0M
2025-02-07 25.28 25.29 25.14 25.25 0.0M
2025-02-06 25.39 25.40 24.83 25.40 0.0M
2025-02-05 25.39 25.40 24.83 25.40 0.0M
2025-02-04 24.77 25.14 24.77 25.06 0.0M
2025-02-03 25.31 25.31 24.62 24.62 0.0M
2025-01-31 25.40 25.40 24.83 24.87 0.0M
2025-01-30 24.85 25.38 24.85 25.38 0.0M
2025-01-29 24.87 25.25 24.87 25.25 0.0M
2025-01-28 25.02 25.38 24.90 25.38 0.0M
2025-01-27 25.50 25.50 25.37 25.37 0.0M
2025-01-24 25.05 25.40 24.80 25.40 0.0M
2025-01-23 24.62 25.50 24.50 25.50 0.0M
2025-01-22 24.74 24.74 24.74 24.74 0.0M
2025-01-21 24.83 25.50 24.76 24.99 0.0M
2025-01-17 25.21 25.50 24.82 24.90 0.0M
2025-01-16 25.00 25.00 24.86 24.86 0.0M
2025-01-15 25.25 25.44 24.30 24.30 0.0M
2025-01-14 25.06 25.06 24.90 24.90 0.0M
2025-01-13 24.72 25.33 24.72 25.33 0.0M
2025-01-10 24.76 25.50 24.61 25.12 0.0M
2025-01-08 24.71 25.38 24.68 24.90 0.0M
2025-01-07 24.90 25.31 24.75 25.17 0.0M
2025-01-06 24.22 24.75 24.22 24.75 0.0M
2025-01-03 24.15 25.35 24.15 24.60 0.0M
2025-01-02 24.15 25.35 24.15 24.60 0.0M