Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
75.78
-0.22 (-0.29%)
Jun 26, 2025, 4:00 PM - Market closed

Floor & Decor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202576.2576.7974.7575.7875.78-0.29%1,735,453
Jun 25, 202576.6876.7274.8376.0076.00-0.89%1,598,339
Jun 24, 202575.8276.8575.2076.6876.681.43%1,309,576
Jun 23, 202574.7475.8272.6875.6075.60-0.08%1,501,141
Jun 20, 202575.0076.0274.0175.6675.662.52%1,854,603
Jun 18, 202573.5275.3572.7373.8073.801.15%1,359,694
Jun 17, 202573.8874.5672.7672.9672.96-2.42%1,010,530
Jun 16, 202574.8375.3873.0074.7774.771.55%1,607,946
Jun 13, 202575.4777.4473.0973.6373.63-4.41%1,825,344
Jun 12, 202574.7677.6074.6577.0377.032.69%2,007,621
Jun 11, 202576.5378.1774.5775.0175.01-0.95%2,196,556
Jun 10, 202575.7075.8574.0475.7375.731.50%1,828,565
Jun 9, 202572.8775.2772.1274.6174.614.42%2,521,938
Jun 6, 202573.1773.3571.2371.4571.45-1.45%1,344,468
Jun 5, 202573.2374.1871.9672.5072.50-1.13%1,323,518
Jun 4, 202573.0774.3472.5073.3373.330.34%1,515,433
Jun 3, 202570.4073.1469.2273.0873.084.27%1,870,604
Jun 2, 202570.9671.3468.4670.0970.09-2.23%2,305,760
May 30, 202572.5272.7871.1371.6971.69-1.67%1,565,723
May 29, 202573.4973.9771.9872.9172.911.92%1,554,194
May 28, 202573.0073.1671.5171.5471.54-2.13%1,483,908
May 27, 202574.5074.5072.5273.1073.10-0.29%1,755,277
May 23, 202572.0074.1572.0073.3173.31-1.08%1,634,265
May 22, 202573.7174.8073.0674.1174.11-0.42%2,036,483
May 21, 202577.4077.6474.0974.4274.42-6.06%1,787,866
May 20, 202579.6980.1978.6579.2279.220.08%1,700,530
May 19, 202577.3479.4977.2679.1679.16-0.48%1,653,391
May 16, 202579.0379.6077.7779.5479.541.45%3,105,051
May 15, 202579.1279.8977.9478.4078.40-1.95%1,851,045
May 14, 202581.3881.9079.7579.9679.96-1.89%1,580,416
May 13, 202584.5285.0981.2681.5081.50-2.74%2,361,717
May 12, 202582.1386.2381.8683.8083.8011.21%4,238,934
May 9, 202575.1976.0974.8775.3575.350.21%1,792,587
May 8, 202574.1676.1773.0375.1975.192.44%1,895,366
May 7, 202573.6274.6772.8473.4073.400.37%1,969,271
May 6, 202572.8774.9172.7873.1373.13-1.18%2,282,920
May 5, 202573.4975.1272.8574.0074.00-0.08%3,276,936
May 2, 202572.6577.8471.0074.0674.062.51%6,096,879
May 1, 202572.7673.7671.6372.2572.251.13%3,500,933
Apr 30, 202571.3071.7970.4271.4471.44-1.46%3,134,000
Apr 29, 202571.7572.9871.4272.5072.50-3,008,982
Apr 28, 202572.8074.2471.8172.5072.50-0.23%2,562,055
Apr 25, 202572.4473.1071.7072.6772.67-0.47%1,540,283
Apr 24, 202570.4073.4869.1973.0173.014.67%1,806,361
Apr 23, 202571.6175.9969.5669.7569.752.12%2,578,987
Apr 22, 202567.5669.2667.2668.3068.301.91%2,643,369
Apr 21, 202569.0069.6166.0967.0267.02-4.68%2,413,354
Apr 17, 202569.0770.4468.6770.3170.311.90%1,853,681
Apr 16, 202571.0071.7268.5169.0069.00-4.17%1,994,323
Apr 15, 202573.0074.7171.6272.0072.00-1.42%2,220,158