Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
61.83
+2.19 (3.67%)
Nov 4, 2025, 1:30 PM EST - Market open
Floor & Decor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 59.51 | 62.60 | 59.51 | 61.80 | - | 3.62% | 2,479,881 |
| Nov 3, 2025 | 61.96 | 62.31 | 59.21 | 59.64 | 59.64 | -4.55% | 5,569,545 |
| Oct 31, 2025 | 68.89 | 69.13 | 61.77 | 62.48 | 62.48 | -3.89% | 5,380,756 |
| Oct 30, 2025 | 69.01 | 69.42 | 64.66 | 65.01 | 65.01 | -5.89% | 4,015,536 |
| Oct 29, 2025 | 71.20 | 72.09 | 68.64 | 69.08 | 69.08 | -4.04% | 2,226,723 |
| Oct 28, 2025 | 72.24 | 72.93 | 71.63 | 71.99 | 71.99 | -0.84% | 2,794,913 |
| Oct 27, 2025 | 72.28 | 73.99 | 71.43 | 72.60 | 72.60 | 0.17% | 1,742,279 |
| Oct 24, 2025 | 72.59 | 73.37 | 72.04 | 72.48 | 72.48 | 1.81% | 2,363,030 |
| Oct 23, 2025 | 71.16 | 71.75 | 70.28 | 71.19 | 71.19 | -0.03% | 1,455,651 |
| Oct 22, 2025 | 71.78 | 72.27 | 70.99 | 71.21 | 71.21 | -1.78% | 2,706,772 |
| Oct 21, 2025 | 71.82 | 74.01 | 71.25 | 72.50 | 72.50 | 0.61% | 2,010,066 |
| Oct 20, 2025 | 71.76 | 72.90 | 71.46 | 72.06 | 72.06 | 1.05% | 1,305,921 |
| Oct 17, 2025 | 70.72 | 72.03 | 70.13 | 71.31 | 71.31 | 0.61% | 1,104,150 |
| Oct 16, 2025 | 71.55 | 71.84 | 69.75 | 70.88 | 70.88 | 0.04% | 1,189,648 |
| Oct 15, 2025 | 70.54 | 72.33 | 70.41 | 70.85 | 70.85 | 0.71% | 1,475,016 |
| Oct 14, 2025 | 68.09 | 70.80 | 67.01 | 70.35 | 70.35 | 1.40% | 2,220,006 |
| Oct 13, 2025 | 67.77 | 69.43 | 67.34 | 69.38 | 69.38 | 3.82% | 2,583,531 |
| Oct 10, 2025 | 69.98 | 69.98 | 66.69 | 66.83 | 66.83 | -3.36% | 3,074,696 |
| Oct 9, 2025 | 69.87 | 70.29 | 69.07 | 69.15 | 69.15 | -1.91% | 2,025,222 |
| Oct 8, 2025 | 70.38 | 70.83 | 69.65 | 70.50 | 70.50 | 0.17% | 2,259,294 |
| Oct 7, 2025 | 71.67 | 71.67 | 70.18 | 70.38 | 70.38 | -1.85% | 2,511,070 |
| Oct 6, 2025 | 73.83 | 74.08 | 70.82 | 71.71 | 71.71 | -2.65% | 2,078,905 |
| Oct 3, 2025 | 73.99 | 74.57 | 72.65 | 73.66 | 73.66 | -0.03% | 1,925,995 |
| Oct 2, 2025 | 72.68 | 74.61 | 72.68 | 73.68 | 73.68 | 0.57% | 1,722,213 |
| Oct 1, 2025 | 74.39 | 75.75 | 72.00 | 73.26 | 73.26 | -0.60% | 3,779,073 |
| Sep 30, 2025 | 75.67 | 75.67 | 73.45 | 73.70 | 73.70 | -2.02% | 2,840,088 |
| Sep 29, 2025 | 76.89 | 77.21 | 73.54 | 75.22 | 75.22 | -1.72% | 2,866,544 |
| Sep 26, 2025 | 77.06 | 77.78 | 76.38 | 76.54 | 76.54 | -0.53% | 1,509,529 |
| Sep 25, 2025 | 78.01 | 78.41 | 76.66 | 76.95 | 76.95 | -3.18% | 1,894,461 |
| Sep 24, 2025 | 81.16 | 82.16 | 79.47 | 79.48 | 79.48 | -3.05% | 1,893,664 |
| Sep 23, 2025 | 81.42 | 83.89 | 81.14 | 81.98 | 81.98 | 1.17% | 1,465,707 |
| Sep 22, 2025 | 82.85 | 82.85 | 81.00 | 81.03 | 81.03 | -2.81% | 1,845,559 |
| Sep 19, 2025 | 86.51 | 86.99 | 83.10 | 83.37 | 83.37 | -4.29% | 2,745,421 |
| Sep 18, 2025 | 85.64 | 87.63 | 85.25 | 87.11 | 87.11 | -0.08% | 2,061,727 |
| Sep 17, 2025 | 90.83 | 92.41 | 86.71 | 87.18 | 87.18 | -2.85% | 2,131,788 |
| Sep 16, 2025 | 90.50 | 91.20 | 88.98 | 89.74 | 89.74 | -0.57% | 1,418,583 |
| Sep 15, 2025 | 89.29 | 90.71 | 88.07 | 90.25 | 90.25 | 1.77% | 1,235,218 |
| Sep 12, 2025 | 89.25 | 90.70 | 88.68 | 88.68 | 88.68 | -1.92% | 1,761,825 |
| Sep 11, 2025 | 86.59 | 90.48 | 85.97 | 90.42 | 90.42 | 6.31% | 2,313,587 |
| Sep 10, 2025 | 86.55 | 87.48 | 84.33 | 85.05 | 85.05 | -2.03% | 1,274,319 |
| Sep 9, 2025 | 87.11 | 87.17 | 85.21 | 86.81 | 86.81 | -1.04% | 1,909,241 |
| Sep 8, 2025 | 86.92 | 88.45 | 86.46 | 87.72 | 87.72 | 0.29% | 2,949,261 |
| Sep 5, 2025 | 85.44 | 88.73 | 85.30 | 87.47 | 87.47 | 5.70% | 3,593,538 |
| Sep 4, 2025 | 78.92 | 83.77 | 78.77 | 82.75 | 82.75 | 5.41% | 2,543,993 |
| Sep 3, 2025 | 78.51 | 79.30 | 77.88 | 78.50 | 78.50 | -0.68% | 1,834,285 |
| Sep 2, 2025 | 79.87 | 80.26 | 78.35 | 79.04 | 79.04 | -3.52% | 2,687,506 |
| Aug 29, 2025 | 83.50 | 83.68 | 81.00 | 81.92 | 81.92 | -2.07% | 1,563,620 |
| Aug 28, 2025 | 82.86 | 83.90 | 81.84 | 83.65 | 83.65 | 1.36% | 2,145,861 |
| Aug 27, 2025 | 82.47 | 84.21 | 82.42 | 82.53 | 82.53 | -0.16% | 2,057,487 |
| Aug 26, 2025 | 83.20 | 83.65 | 82.16 | 82.66 | 82.66 | -0.37% | 2,129,334 |