Floor & Decor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	68.97	72.79	68.85	70.40	-	4.50%	689,056
Jan 8, 2026	63.56	69.95	63.05	67.37	67.37	4.11%	3,162,992
Jan 7, 2026	66.31	68.00	63.83	64.71	64.71	-1.64%	2,235,173
Jan 6, 2026	63.05	66.22	62.51	65.79	65.79	3.02%	1,915,608
Jan 5, 2026	63.00	65.66	62.13	63.86	63.86	1.41%	2,912,494
Jan 2, 2026	61.29	63.61	61.19	62.97	62.97	3.42%	2,112,500
Dec 31, 2025	61.17	61.72	60.63	60.89	60.89	-0.75%	1,358,220
Dec 30, 2025	61.62	62.01	60.63	61.35	61.35	-0.98%	1,650,300
Dec 29, 2025	62.53	62.72	61.56	61.96	61.96	-1.12%	1,821,806
Dec 26, 2025	63.01	63.22	61.89	62.66	62.66	-0.87%	1,406,080
Dec 24, 2025	62.96	63.82	62.56	63.21	63.21	0.70%	758,109
Dec 23, 2025	63.35	63.61	62.17	62.77	62.77	-1.31%	1,249,930
Dec 22, 2025	62.12	63.73	62.07	63.60	63.60	2.17%	2,061,695
Dec 19, 2025	61.16	62.27	60.38	62.25	62.25	1.78%	3,358,400
Dec 18, 2025	62.08	63.34	60.72	61.16	61.16	1.06%	2,292,760
Dec 17, 2025	60.80	61.41	60.11	60.52	60.52	-1.50%	3,461,654
Dec 16, 2025	62.61	62.61	59.68	61.44	61.44	-1.25%	3,373,066
Dec 15, 2025	61.36	62.38	60.52	62.22	62.22	1.73%	3,403,352
Dec 12, 2025	63.50	64.11	60.73	61.16	61.16	-2.78%	2,046,104
Dec 11, 2025	62.58	65.30	62.28	62.91	62.91	1.53%	2,300,347
Dec 10, 2025	61.37	63.19	60.72	61.96	61.96	0.99%	2,856,345
Dec 9, 2025	61.45	63.15	61.26	61.35	61.35	-0.79%	2,823,194
Dec 8, 2025	63.55	63.91	61.62	61.84	61.84	-2.58%	2,356,324
Dec 5, 2025	65.02	65.30	63.22	63.48	63.48	-2.26%	2,506,752
Dec 4, 2025	66.89	67.72	64.78	64.95	64.95	-2.04%	2,141,023
Dec 3, 2025	64.47	67.09	64.36	66.30	66.30	2.90%	1,853,834
Dec 2, 2025	64.68	65.49	64.38	64.43	64.43	-0.37%	2,236,350
Dec 1, 2025	62.73	66.42	62.73	64.67	64.67	1.65%	2,806,247
Nov 28, 2025	64.60	65.24	63.48	63.62	63.62	-1.82%	1,214,684
Nov 26, 2025	63.41	65.70	63.33	64.80	64.80	1.09%	2,015,761
Nov 25, 2025	61.30	64.44	61.17	64.10	64.10	5.65%	2,292,306
Nov 24, 2025	60.83	61.84	60.22	60.67	60.67	0.25%	2,254,385
Nov 21, 2025	58.32	62.16	58.16	60.52	60.52	5.27%	2,437,586
Nov 20, 2025	57.64	58.03	56.57	57.49	57.49	0.68%	2,580,222
Nov 19, 2025	58.58	58.74	56.73	57.10	57.10	-1.64%	2,003,108
Nov 18, 2025	55.83	58.47	55.11	58.05	58.05	2.22%	3,633,909
Nov 17, 2025	58.99	59.72	56.56	56.79	56.79	-5.38%	2,854,379
Nov 14, 2025	60.42	61.20	59.69	60.02	60.02	-1.98%	1,437,993
Nov 13, 2025	63.40	64.64	61.00	61.23	61.23	-3.04%	2,118,780
Nov 12, 2025	63.75	64.48	61.62	63.15	63.15	3.88%	3,806,535
Nov 11, 2025	59.95	61.33	59.34	60.79	60.79	2.03%	1,997,905
Nov 10, 2025	59.42	60.43	58.32	59.58	59.58	0.54%	2,447,669
Nov 7, 2025	58.01	59.80	58.01	59.26	59.26	0.68%	1,444,472
Nov 6, 2025	61.00	61.54	58.60	58.86	58.86	-4.20%	2,551,311
Nov 5, 2025	61.83	62.36	59.74	61.44	61.44	-0.37%	3,533,141
Nov 4, 2025	59.51	62.60	59.51	61.67	61.67	3.40%	5,211,694
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