Flanigan's Enterprises Inc. Common Stockのデータ

Flanigan's Enterprises Inc. Common Stockの基本情報

名前 Flanigan's Enterprises Inc. Common Stock
ティッカー BDL
United States
上場年 nan
セクター Consumer Services

Flanigan's Enterprises Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.5 23.6 23.6 26.5 1500.0 26.5
2021-02-12 26.64 22.6 25.1 26.28 2800.0 26.28
2021-02-11 26.09 26.09 26.09 26.09 0.0 26.09
2021-02-10 26.09 25.08 25.08 26.09 1300.0 26.09
2021-02-09 26.48 24.36 24.36 26.48 3600.0 26.48
2021-02-08 24.35 24.35 24.35 24.35 0.0 24.35
2021-02-05 24.35 24.35 24.35 24.35 0.0 24.35
2021-02-04 24.63 24.35 24.63 24.35 800.0 24.35
2021-02-03 24.25 23.28 23.28 24.25 500.0 24.25
2021-02-02 24.25 22.65 24.25 22.65 800.0 22.65
2021-02-01 24.5 24.5 24.5 24.5 400.0 24.5
2021-01-29 24.5 23.37 24.0 23.37 3700.0 23.37
2021-01-28 22.86 22.66 22.76 22.7 4100.0 22.7
2021-01-27 22.42 20.22 20.22 22.42 2000.0 22.42
2021-01-26 22.35 21.33 21.53 22.35 1300.0 22.35
2021-01-25 21.65 21.65 21.65 21.65 0.0 21.65
2021-01-22 22.5 21.65 22.5 21.65 400.0 21.65
2021-01-21 22.38 22.38 22.38 22.38 300.0 22.38
2021-01-20 24.97 22.12 22.12 23.51 10200.0 23.51
2021-01-19 22.32 22.0 22.0 22.13 2500.0 22.13
2021-01-15 21.29 20.8 21.0 21.29 900.0 21.29
2021-01-14 20.8 20.8 20.8 20.8 0.0 20.8
2021-01-13 21.0 20.23 20.8 20.8 3300.0 20.8
2021-01-12 19.65 19.65 19.65 19.65 0.0 19.65
2021-01-11 19.65 19.65 19.65 19.65 600.0 19.65
2021-01-08 19.69 19.69 19.69 19.69 0.0 19.69
2021-01-07 19.75 19.69 19.72 19.69 1300.0 19.69
2021-01-06 19.25 17.63 17.63 19.01 1500.0 19.01
2021-01-05 20.0 18.6 19.63 18.6 4700.0 18.6
2021-01-04 19.76 19.76 19.76 19.76 0.0 19.76
2020-12-31 19.85 19.25 19.25 19.76 2000.0 19.76
2020-12-30 19.85 19.85 19.85 19.85 0.0 19.85
2020-12-29 19.85 19.85 19.85 19.85 0.0 19.85
2020-12-28 19.85 19.85 19.85 19.85 0.0 19.85
2020-12-24 19.85 19.85 19.85 19.85 600.0 19.85
2020-12-23 18.9 18.9 18.9 18.9 0.0 18.9
2020-12-22 18.9 18.89 18.89 18.9 700.0 18.9
2020-12-21 18.41 17.5 17.52 17.77 3200.0 17.77
2020-12-18 19.59 17.2 19.59 17.2 1800.0 17.2
2020-12-17 19.5 19.5 19.5 19.5 0.0 19.5
2020-12-16 20.12 19.5 20.11 19.5 1200.0 19.5
2020-12-15 20.4 19.48 20.4 20.13 2300.0 20.13
2020-12-14 20.95 20.4 20.53 20.41 2400.0 20.41
2020-12-11 19.14 19.14 19.14 19.14 300.0 19.14
2020-12-10 19.0 19.0 19.0 19.0 700.0 19.0
2020-12-09 19.85 19.0 19.85 19.0 1300.0 19.0
2020-12-08 18.75 18.35 18.35 18.75 2000.0 18.75
2020-12-07 17.59 17.4 17.4 17.59 600.0 17.59
2020-12-04 17.44 17.44 17.44 17.44 100.0 17.44
2020-12-03 18.11 17.96 18.0 18.11 2700.0 18.11
2020-12-02 17.95 17.66 17.66 17.95 3400.0 17.95
2020-12-01 17.39 16.55 16.55 16.62 600.0 16.62
2020-11-30 17.35 16.75 17.35 16.75 900.0 16.75
2020-11-27 17.11 17.11 17.11 17.11 300.0 17.11
2020-11-25 17.27 16.75 17.27 16.75 300.0 16.75
2020-11-24 16.74 16.74 16.74 16.74 200.0 16.74
2020-11-23 16.85 16.85 16.85 16.85 0.0 16.85
2020-11-20 16.85 16.85 16.85 16.85 0.0 16.85
2020-11-19 16.85 16.85 16.85 16.85 200.0 16.85
2020-11-18 17.16 17.16 17.16 17.16 300.0 17.16
2020-11-17 17.44 17.08 17.08 17.44 500.0 17.44
2020-11-16 17.2 17.2 17.2 17.2 400.0 17.2
2020-11-13 17.0 17.0 17.0 17.0 0.0 17.0
2020-11-12 17.0 17.0 17.0 17.0 200.0 17.0
2020-11-11 17.0 16.72 17.0 16.99 1900.0 16.99
2020-11-10 17.29 17.0 17.29 17.0 600.0 17.0
2020-11-09 17.45 17.0 17.2 17.32 5800.0 17.32
2020-11-06 17.22 16.6 16.65 17.2 2400.0 17.2
2020-11-05 16.77 16.68 16.72 16.72 1000.0 16.72
2020-11-04 16.76 16.76 16.76 16.76 0.0 16.76
2020-11-03 16.76 16.76 16.76 16.76 0.0 16.76
2020-11-02 16.76 16.76 16.76 16.76 0.0 16.76
2020-10-30 16.76 16.76 16.76 16.76 400.0 16.76
2020-10-29 16.58 16.58 16.58 16.58 0.0 16.58
2020-10-28 16.58 16.58 16.58 16.58 400.0 16.58
2020-10-27 16.61 16.61 16.61 16.61 0.0 16.61
2020-10-26 16.71 16.5 16.52 16.61 2600.0 16.61
2020-10-23 16.63 16.63 16.63 16.63 0.0 16.63
2020-10-22 17.51 16.63 17.51 16.63 700.0 16.63
2020-10-21 16.7 16.7 16.7 16.7 100.0 16.7
2020-10-20 17.0 17.0 17.0 17.0 500.0 17.0
2020-10-19 17.43 17.43 17.43 17.43 100.0 17.43
2020-10-16 16.86 16.86 16.86 16.86 100.0 16.86
2020-10-15 16.8 16.52 16.8 16.66 1900.0 16.66
2020-10-14 16.95 16.52 16.95 16.52 1000.0 16.52
2020-10-13 16.52 16.52 16.52 16.52 0.0 16.52
2020-10-12 16.52 16.52 16.52 16.52 400.0 16.52
2020-10-09 17.23 17.23 17.23 17.23 0.0 17.23
2020-10-08 17.23 16.55 16.55 17.23 300.0 17.23
2020-10-07 17.39 17.39 17.39 17.39 0.0 17.39
2020-10-06 17.64 17.39 17.64 17.39 1300.0 17.39
2020-10-05 17.84 17.84 17.84 17.84 0.0 17.84
2020-10-02 17.84 17.84 17.84 17.84 0.0 17.84
2020-10-01 17.84 17.84 17.84 17.84 800.0 17.84
2020-09-30 17.84 17.84 17.84 17.84 100.0 17.84
2020-09-29 16.4 16.4 16.4 16.4 0.0 16.4
2020-09-28 16.4 16.15 16.15 16.4 1800.0 16.4
2020-09-25 16.14 16.14 16.14 16.14 500.0 16.14
2020-09-24 16.23 16.12 16.23 16.12 600.0 16.12
2020-09-23 16.39 16.02 16.39 16.18 1700.0 16.18
2020-09-22 17.87 16.07 17.87 16.46 3300.0 16.46
2020-09-21 17.81 16.21 16.23 17.81 1300.0 17.81
2020-09-18 17.33 16.19 16.65 16.19 6700.0 16.19
2020-09-17 17.04 16.72 16.72 16.99 1100.0 16.99
2020-09-16 17.04 16.49 17.04 16.49 1300.0 16.49
2020-09-15 16.89 16.89 16.89 16.89 0.0 16.89
2020-09-14 17.06 16.56 17.06 16.89 2600.0 16.89
2020-09-11 17.08 16.78 16.78 17.08 2100.0 17.08
2020-09-10 17.17 16.52 17.17 16.54 5400.0 16.54
2020-09-09 16.65 16.2 16.4 16.37 11700.0 16.37
2020-09-08 16.5 16.25 16.5 16.25 700.0 16.25
2020-09-04 16.52 16.29 16.52 16.29 1700.0 16.29
2020-09-03 17.75 16.65 17.14 16.65 14200.0 16.65
2020-09-02 17.0 16.25 16.25 16.92 2400.0 16.92
2020-09-01 17.09 16.76 17.09 16.76 400.0 16.76
2020-08-31 17.09 16.75 16.96 17.09 4500.0 17.09
2020-08-28 17.47 16.72 16.82 16.72 17500.0 16.72
2020-08-27 16.55 16.53 16.55 16.53 400.0 16.53
2020-08-26 16.74 16.53 16.53 16.56 600.0 16.56
2020-08-25 16.61 16.45 16.45 16.61 900.0 16.61
2020-08-24 16.55 16.48 16.48 16.55 500.0 16.55
2020-08-21 16.45 16.39 16.45 16.39 1100.0 16.39
2020-08-20 16.17 15.96 16.0 16.17 2000.0 16.17
2020-08-19 15.53 15.06 15.06 15.53 700.0 15.53
2020-08-18 16.17 16.17 16.17 16.17 0.0 16.17
2020-08-17 16.85 15.43 16.85 16.17 4800.0 16.17
2020-08-14 15.57 15.15 15.2 15.39 3100.0 15.39
2020-08-13 16.24 15.2 16.24 15.2 4700.0 15.2
2020-08-12 15.49 15.49 15.49 15.49 0.0 15.49
2020-08-11 16.15 15.49 15.75 15.49 600.0 15.49
2020-08-10 16.16 15.15 15.3 15.15 1400.0 15.15
2020-08-07 15.5 15.02 15.5 15.11 3100.0 15.11
2020-08-06 16.5 16.0 16.5 16.0 1100.0 16.0
2020-08-05 15.8 15.3 15.3 15.8 500.0 15.8
2020-08-04 16.0 16.0 16.0 16.0 0.0 16.0
2020-08-03 16.0 16.0 16.0 16.0 300.0 16.0
2020-07-31 16.5 15.46 15.46 15.76 2300.0 15.76
2020-07-30 15.48 15.43 15.48 15.48 600.0 15.48
2020-07-29 15.29 14.76 15.29 14.93 2500.0 14.93
2020-07-28 15.0 14.2 15.0 14.73 1600.0 14.73
2020-07-27 15.0 14.98 15.0 14.98 1200.0 14.98
2020-07-24 14.6 14.6 14.6 14.6 0.0 14.6
2020-07-23 14.6 14.6 14.6 14.6 0.0 14.6
2020-07-22 14.6 14.6 14.6 14.6 300.0 14.6
2020-07-21 15.22 14.73 15.0 15.22 1000.0 15.22
2020-07-20 15.05 15.05 15.05 15.05 0.0 15.05
2020-07-17 15.05 15.05 15.05 15.05 0.0 15.05
2020-07-16 15.05 15.05 15.05 15.05 200.0 15.05
2020-07-15 15.25 14.8 15.25 15.11 1700.0 15.11
2020-07-14 14.89 14.6 14.66 14.89 700.0 14.89
2020-07-13 14.85 14.85 14.85 14.85 0.0 14.85
2020-07-10 14.85 14.85 14.85 14.85 800.0 14.85
2020-07-09 14.99 14.93 14.99 14.93 1400.0 14.93
2020-07-08 15.15 14.75 14.75 15.15 400.0 15.15
2020-07-07 15.06 14.82 14.82 15.06 400.0 15.06
2020-07-06 15.2 15.2 15.2 15.2 400.0 15.2
2020-07-02 14.96 14.96 14.96 14.96 200.0 14.96
2020-07-01 15.2 14.8 14.81 15.13 1500.0 15.13
2020-06-30 14.7 14.7 14.7 14.7 0.0 14.7
2020-06-29 14.7 14.7 14.7 14.7 400.0 14.7
2020-06-26 15.0 15.0 15.0 15.0 1200.0 15.0
2020-06-25 15.48 15.12 15.16 15.48 1000.0 15.48
2020-06-24 15.25 15.12 15.12 15.25 700.0 15.25
2020-06-23 15.5 15.5 15.5 15.5 1500.0 15.5
2020-06-22 16.16 15.7 16.16 15.7 4500.0 15.7
2020-06-19 16.6 15.72 15.72 16.1 3100.0 16.1
2020-06-18 16.0 16.0 16.0 16.0 200.0 16.0
2020-06-17 16.13 16.0 16.11 16.1 900.0 16.1
2020-06-16 16.05 15.71 15.71 15.99 800.0 15.99
2020-06-15 16.0 15.76 15.76 15.78 700.0 15.78
2020-06-12 16.0 15.85 16.0 15.85 800.0 15.85
2020-06-11 17.3 15.4 16.88 15.5 4300.0 15.5
2020-06-10 17.05 16.88 16.88 16.98 1200.0 16.98
2020-06-09 16.94 16.88 16.88 16.94 1100.0 16.94
2020-06-08 18.1 17.35 17.92 17.35 2300.0 17.35
2020-06-05 18.25 17.33 18.25 17.72 1400.0 17.72
2020-06-04 18.45 17.9 17.9 18.25 1200.0 18.25
2020-06-03 18.26 17.76 17.76 18.26 2600.0 18.26
2020-06-02 17.62 17.62 17.62 17.62 400.0 17.62
2020-06-01 17.0 16.4 17.0 16.71 4200.0 16.71
2020-05-29 16.4 16.4 16.4 16.4 0.0 16.4
2020-05-28 16.66 16.4 16.66 16.4 500.0 16.4
2020-05-27 16.51 16.15 16.51 16.15 1400.0 16.15
2020-05-26 16.09 15.56 15.56 16.09 5600.0 16.09
2020-05-22 15.2 15.01 15.2 15.02 800.0 15.02
2020-05-21 15.67 15.0 15.67 15.06 1500.0 15.06
2020-05-20 16.55 15.7 16.55 15.95 1800.0 15.95
2020-05-19 16.94 15.94 16.94 16.25 1200.0 16.25
2020-05-18 16.32 15.5 16.0 16.32 2300.0 16.32
2020-05-15 14.87 14.75 14.87 14.75 700.0 14.75
2020-05-14 15.0 15.0 15.0 15.0 300.0 15.0
2020-05-13 15.2 14.95 15.2 15.13 2000.0 15.13
2020-05-12 15.2 15.2 15.2 15.2 1000.0 15.2
2020-05-11 15.0 14.8 14.8 15.0 1000.0 15.0
2020-05-08 14.99 14.8 14.98 14.8 700.0 14.8
2020-05-07 14.86 14.45 14.45 14.86 400.0 14.86
2020-05-06 14.48 13.75 13.75 14.45 1700.0 14.45
2020-05-05 15.33 14.5 14.5 14.6 1600.0 14.6
2020-05-04 14.5 13.94 13.94 14.5 1900.0 14.5
2020-05-01 13.7 13.3 13.64 13.7 2200.0 13.7
2020-04-30 14.95 14.0 14.95 14.0 2600.0 14.0
2020-04-29 15.31 14.85 14.85 15.0 3400.0 15.0
2020-04-28 14.84 14.62 14.66 14.62 2700.0 14.62
2020-04-27 14.47 14.0 14.0 14.28 800.0 14.28
2020-04-24 14.8 13.71 13.77 14.65 1000.0 14.65
2020-04-23 14.77 14.09 14.09 14.57 1600.0 14.57
2020-04-22 13.66 13.66 13.66 13.66 300.0 13.66
2020-04-21 14.43 13.54 14.43 13.54 2500.0 13.54
2020-04-20 15.5 14.0 14.0 14.3 1300.0 14.3
2020-04-17 13.99 13.26 13.74 13.26 1700.0 13.26
2020-04-16 13.6 13.18 13.6 13.25 1600.0 13.25
2020-04-15 13.14 12.95 13.09 12.99 1700.0 12.99
2020-04-14 13.49 12.95 12.95 13.3 2600.0 13.3
2020-04-13 12.55 12.33 12.33 12.55 1000.0 12.55
2020-04-09 12.89 12.0 12.27 12.25 7800.0 12.25
2020-04-08 12.18 11.2 11.5 12.08 2300.0 12.08
2020-04-07 11.94 11.39 11.94 11.54 4100.0 11.54
2020-04-06 11.4 10.49 10.49 11.4 3400.0 11.4
2020-04-03 10.94 10.86 10.94 10.86 1100.0 10.86
2020-04-02 11.05 10.6 10.66 11.05 3200.0 11.05
2020-04-01 11.48 10.9 11.48 10.93 6600.0 10.93
2020-03-31 12.08 11.56 12.08 11.6 1700.0 11.6
2020-03-30 11.58 10.93 11.58 11.0 1800.0 11.0
2020-03-27 12.47 11.31 12.47 11.31 800.0 11.31
2020-03-26 13.49 12.81 13.49 12.85 6100.0 12.85
2020-03-25 12.5 11.01 11.01 12.5 4400.0 12.5
2020-03-24 11.6 9.5 9.5 11.05 6700.0 11.05
2020-03-23 9.89 9.0 9.15 9.21 9300.0 9.21
2020-03-20 10.24 8.5 9.67 8.9 17900.0 8.9
2020-03-19 10.88 10.22 10.88 10.65 6400.0 10.65
2020-03-18 12.78 10.95 12.78 11.13 3000.0 10.83
2020-03-17 14.86 12.45 13.49 12.84 11600.0 12.49
2020-03-16 15.92 12.6 15.92 12.62 14600.0 12.28
2020-03-13 17.29 13.6 16.77 15.3 22600.0 14.89
2020-03-12 17.9 16.97 17.85 16.97 3200.0 16.51
2020-03-11 19.23 18.21 18.21 18.41 2900.0 17.91
2020-03-10 19.89 19.0 19.0 19.6 400.0 19.07
2020-03-09 19.71 18.48 18.48 19.71 1400.0 19.18
2020-03-06 19.38 18.51 19.0 19.18 1500.0 18.66
2020-03-05 19.93 19.89 19.89 19.93 300.0 19.39
2020-03-04 20.89 20.3 20.85 20.3 1600.0 19.75
2020-03-03 20.45 20.45 20.45 20.45 0.0 19.9
2020-03-02 20.45 20.45 20.45 20.45 300.0 19.9
2020-02-28 20.49 18.5 18.5 20.49 1500.0 19.94
2020-02-27 20.58 20.46 20.58 20.46 400.0 19.91
2020-02-26 20.68 20.61 20.61 20.67 400.0 20.11
2020-02-25 20.89 20.89 20.89 20.89 0.0 20.33
2020-02-24 20.89 20.82 20.82 20.89 2100.0 20.33
2020-02-21 20.82 20.45 20.82 20.6 1300.0 20.04
2020-02-20 22.0 20.59 21.29 20.59 5600.0 20.04
2020-02-19 21.3 21.3 21.3 21.3 100.0 20.73
2020-02-18 21.88 21.88 21.88 21.88 0.0 21.29