Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
73.33
+0.25 (0.34%)
Jun 4, 2025, 4:00 PM - Market closed

Floor & Decor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202573.0774.3472.5073.3373.330.34%1,500,317
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
Apr 14, 202576.5178.5372.9373.0473.04-2.67%3,010,653
Apr 11, 202574.0375.1070.4875.0475.041.08%2,250,623
Apr 10, 202576.7576.9071.1574.2474.24-5.06%2,839,287
Apr 9, 202569.0679.0368.0578.2078.2011.89%4,066,855
Apr 8, 202574.8475.9168.8069.8969.89-4.21%2,496,147
Apr 7, 202570.4176.2768.8572.9672.962.04%5,197,652
Apr 4, 202566.6475.4466.0171.5071.501.75%5,814,576
Apr 3, 202574.5575.0069.0170.2770.27-14.38%8,553,033
Apr 2, 202578.7683.5978.7682.0782.072.74%1,598,586
Apr 1, 202580.2880.7378.0479.8879.88-0.73%1,533,394
Mar 31, 202579.1981.2278.9180.4780.470.09%2,269,557
Mar 28, 202583.2184.4180.2580.4080.40-3.63%1,488,259
Mar 27, 202582.5884.3281.7783.4383.430.80%1,479,510
Mar 26, 202583.0083.5181.6282.7782.77-0.25%1,664,838
Mar 25, 202585.2485.6882.0982.9882.98-3.14%2,069,600