Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
120.99
+2.47 (2.08%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 120.65 | 120.73 | 118.06 | 118.52 | 118.52 | -1.82% | 719,734 |
| Sep 24, 2024 | 120.99 | 121.24 | 119.54 | 120.72 | 120.72 | 0.82% | 785,267 |
| Sep 23, 2024 | 120.78 | 120.78 | 118.31 | 119.74 | 119.74 | 0.10% | 862,714 |
| Sep 20, 2024 | 120.37 | 121.08 | 118.65 | 119.62 | 119.62 | -0.84% | 1,339,376 |
| Sep 19, 2024 | 120.36 | 120.85 | 118.18 | 120.63 | 120.63 | 2.66% | 1,013,090 |
| Sep 18, 2024 | 117.67 | 121.19 | 114.92 | 117.50 | 117.50 | -0.05% | 1,289,881 |
| Sep 17, 2024 | 117.23 | 119.28 | 116.58 | 117.56 | 117.56 | 0.80% | 1,001,502 |
| Sep 16, 2024 | 114.39 | 117.21 | 114.39 | 116.63 | 116.63 | 2.38% | 1,057,865 |
| Sep 13, 2024 | 111.21 | 114.20 | 111.19 | 113.92 | 113.92 | 4.11% | 1,193,484 |
| Sep 12, 2024 | 107.05 | 109.84 | 105.79 | 109.42 | 109.42 | 2.64% | 1,053,904 |
| Sep 11, 2024 | 106.35 | 107.14 | 104.99 | 106.61 | 106.61 | 0.34% | 903,220 |
| Sep 10, 2024 | 106.64 | 107.14 | 104.75 | 106.25 | 106.25 | -0.18% | 781,312 |
| Sep 9, 2024 | 105.65 | 108.10 | 104.01 | 106.44 | 106.44 | 0.54% | 819,054 |
| Sep 6, 2024 | 105.78 | 108.51 | 104.70 | 105.87 | 105.87 | 0.35% | 904,909 |
| Sep 5, 2024 | 106.68 | 108.94 | 105.35 | 105.50 | 105.50 | -0.95% | 832,132 |
| Sep 4, 2024 | 106.16 | 106.99 | 104.00 | 106.51 | 106.51 | -1.39% | 1,522,400 |
| Sep 3, 2024 | 111.99 | 113.39 | 107.92 | 108.01 | 108.01 | -3.94% | 1,408,108 |
| Aug 30, 2024 | 112.61 | 112.85 | 109.32 | 112.44 | 112.44 | 1.61% | 752,930 |
| Aug 29, 2024 | 112.41 | 112.62 | 110.32 | 110.66 | 110.66 | -0.31% | 790,366 |
| Aug 28, 2024 | 110.40 | 111.65 | 109.64 | 111.00 | 111.00 | 0.07% | 899,976 |
| Aug 27, 2024 | 109.92 | 111.64 | 109.40 | 110.92 | 110.92 | -0.09% | 1,180,047 |
| Aug 26, 2024 | 112.36 | 112.62 | 110.25 | 111.02 | 111.02 | -0.56% | 778,027 |
| Aug 23, 2024 | 107.31 | 112.28 | 107.04 | 111.65 | 111.65 | 4.84% | 842,954 |
| Aug 22, 2024 | 107.86 | 109.04 | 106.25 | 106.50 | 106.50 | -2.00% | 815,486 |
| Aug 21, 2024 | 107.70 | 108.77 | 106.81 | 108.67 | 108.67 | 2.19% | 715,121 |
| Aug 20, 2024 | 106.81 | 108.02 | 104.96 | 106.34 | 106.34 | -0.85% | 728,608 |
| Aug 19, 2024 | 105.18 | 108.18 | 105.12 | 107.25 | 107.25 | 1.98% | 1,308,539 |
| Aug 16, 2024 | 105.16 | 106.36 | 103.51 | 105.17 | 105.17 | -0.33% | 1,023,413 |
| Aug 15, 2024 | 106.00 | 106.97 | 103.02 | 105.52 | 105.52 | 2.33% | 1,219,988 |
| Aug 14, 2024 | 104.53 | 105.15 | 101.77 | 103.12 | 103.12 | -0.76% | 1,433,413 |
| Aug 13, 2024 | 99.59 | 104.22 | 99.46 | 103.91 | 103.91 | 4.40% | 1,857,494 |
| Aug 12, 2024 | 99.69 | 99.88 | 97.20 | 99.53 | 99.53 | -0.09% | 1,355,800 |
| Aug 9, 2024 | 99.10 | 100.00 | 97.90 | 99.62 | 99.62 | 0.78% | 1,182,099 |
| Aug 8, 2024 | 96.98 | 99.45 | 96.57 | 98.85 | 98.85 | 2.46% | 1,046,477 |
| Aug 7, 2024 | 98.55 | 100.11 | 95.99 | 96.48 | 96.48 | -0.82% | 2,294,499 |
| Aug 6, 2024 | 97.85 | 98.86 | 94.49 | 97.28 | 97.28 | 0.25% | 1,530,226 |
| Aug 5, 2024 | 91.73 | 98.65 | 90.55 | 97.04 | 97.04 | -0.87% | 3,327,539 |
| Aug 2, 2024 | 95.29 | 98.59 | 89.06 | 97.89 | 97.89 | 3.98% | 4,632,778 |
| Aug 1, 2024 | 98.07 | 99.25 | 92.90 | 94.14 | 94.14 | -3.94% | 2,730,515 |
| Jul 31, 2024 | 96.90 | 100.74 | 94.93 | 98.00 | 98.00 | 2.36% | 2,258,705 |
| Jul 30, 2024 | 97.01 | 97.94 | 94.51 | 95.74 | 95.74 | -1.66% | 2,527,748 |
| Jul 29, 2024 | 96.64 | 97.65 | 95.20 | 97.36 | 97.36 | 1.36% | 1,953,928 |
| Jul 26, 2024 | 95.03 | 98.32 | 94.42 | 96.05 | 96.05 | 2.79% | 2,001,733 |
| Jul 25, 2024 | 90.87 | 95.93 | 90.27 | 93.44 | 93.44 | 2.59% | 1,992,511 |
| Jul 24, 2024 | 93.19 | 94.30 | 90.95 | 91.08 | 91.08 | -3.03% | 1,244,377 |
| Jul 23, 2024 | 93.44 | 95.15 | 92.98 | 93.93 | 93.93 | -0.04% | 1,244,367 |
| Jul 22, 2024 | 94.23 | 95.90 | 92.19 | 93.97 | 93.97 | 1.44% | 1,736,403 |
| Jul 19, 2024 | 93.08 | 95.15 | 92.07 | 92.64 | 92.64 | -1.11% | 1,334,152 |
| Jul 18, 2024 | 94.08 | 98.52 | 92.86 | 93.68 | 93.68 | -0.34% | 1,805,377 |
| Jul 17, 2024 | 92.73 | 96.42 | 92.60 | 94.00 | 94.00 | -0.95% | 2,281,117 |
| Jul 16, 2024 | 91.83 | 95.35 | 91.39 | 94.90 | 94.90 | 4.82% | 3,208,533 |
| Jul 15, 2024 | 94.38 | 94.72 | 89.66 | 90.54 | 90.54 | -4.41% | 3,040,356 |
| Jul 12, 2024 | 95.47 | 97.16 | 94.65 | 94.72 | 94.72 | -1.30% | 2,492,134 |
| Jul 11, 2024 | 95.14 | 97.30 | 93.95 | 95.97 | 95.97 | 5.17% | 3,964,659 |
| Jul 10, 2024 | 89.89 | 92.17 | 89.15 | 91.25 | 91.25 | 1.54% | 3,103,327 |
| Jul 9, 2024 | 92.09 | 92.47 | 89.81 | 89.87 | 89.87 | -2.54% | 2,234,034 |
| Jul 8, 2024 | 93.73 | 94.34 | 91.10 | 92.21 | 92.21 | -1.05% | 3,007,248 |
| Jul 5, 2024 | 97.25 | 97.60 | 93.10 | 93.19 | 93.19 | -3.91% | 1,894,922 |
| Jul 3, 2024 | 96.71 | 98.10 | 96.28 | 96.98 | 96.98 | 0.95% | 1,547,925 |
| Jul 2, 2024 | 94.18 | 96.11 | 93.10 | 96.07 | 96.07 | 0.84% | 2,064,911 |
| Jul 1, 2024 | 98.00 | 98.85 | 94.73 | 95.27 | 95.27 | -4.16% | 2,394,212 |
| Jun 28, 2024 | 100.36 | 101.64 | 98.69 | 99.41 | 99.41 | -1.30% | 4,181,065 |
| Jun 27, 2024 | 104.89 | 104.89 | 100.24 | 100.72 | 100.72 | -4.59% | 2,628,972 |
| Jun 26, 2024 | 104.55 | 106.89 | 104.02 | 105.56 | 105.56 | 0.58% | 1,542,993 |
| Jun 25, 2024 | 112.71 | 112.71 | 104.90 | 104.95 | 104.95 | -7.73% | 3,286,349 |
| Jun 24, 2024 | 114.81 | 115.99 | 113.15 | 113.74 | 113.74 | -0.80% | 1,297,116 |
| Jun 21, 2024 | 116.78 | 116.78 | 113.44 | 114.66 | 114.66 | -2.41% | 1,766,091 |
| Jun 20, 2024 | 119.03 | 120.30 | 116.03 | 117.49 | 117.49 | -1.94% | 1,274,796 |
| Jun 18, 2024 | 118.38 | 120.25 | 117.11 | 119.81 | 119.81 | 1.11% | 793,747 |
| Jun 17, 2024 | 117.37 | 119.92 | 117.17 | 118.49 | 118.49 | 0.25% | 942,611 |
| Jun 14, 2024 | 119.46 | 120.50 | 116.70 | 118.20 | 118.20 | -2.60% | 1,127,706 |
| Jun 13, 2024 | 122.26 | 122.62 | 120.05 | 121.36 | 121.36 | -0.44% | 888,635 |
| Jun 12, 2024 | 121.77 | 126.24 | 121.16 | 121.90 | 121.90 | 5.21% | 1,139,610 |
| Jun 11, 2024 | 115.35 | 116.79 | 113.46 | 115.86 | 115.86 | -0.07% | 788,451 |
| Jun 10, 2024 | 115.20 | 117.42 | 114.96 | 115.94 | 115.94 | -0.86% | 749,948 |
| Jun 7, 2024 | 117.44 | 119.17 | 116.55 | 116.95 | 116.95 | -2.27% | 995,504 |
| Jun 6, 2024 | 119.50 | 121.67 | 117.65 | 119.67 | 119.67 | -0.27% | 1,052,548 |
| Jun 5, 2024 | 113.76 | 120.14 | 113.61 | 120.00 | 120.00 | 6.01% | 1,175,015 |
| Jun 4, 2024 | 115.05 | 115.54 | 113.05 | 113.20 | 113.20 | -2.52% | 876,947 |
| Jun 3, 2024 | 117.35 | 118.17 | 114.72 | 116.13 | 116.13 | -0.62% | 802,988 |
| May 31, 2024 | 115.65 | 117.11 | 114.02 | 116.86 | 116.86 | 2.11% | 1,051,161 |
| May 30, 2024 | 112.47 | 116.13 | 111.82 | 114.44 | 114.44 | 2.55% | 1,090,451 |
| May 29, 2024 | 111.66 | 112.97 | 111.07 | 111.59 | 111.59 | -1.78% | 1,203,506 |
| May 28, 2024 | 114.57 | 115.14 | 113.46 | 113.61 | 113.61 | -0.38% | 946,034 |
| May 24, 2024 | 112.71 | 114.99 | 111.84 | 114.04 | 114.04 | 1.62% | 883,301 |
| May 23, 2024 | 115.43 | 115.59 | 111.58 | 112.22 | 112.22 | -2.40% | 973,501 |
| May 22, 2024 | 116.69 | 117.66 | 114.37 | 114.98 | 114.98 | -1.58% | 749,211 |
| May 21, 2024 | 117.44 | 117.96 | 115.66 | 116.83 | 116.83 | -0.82% | 764,060 |
| May 20, 2024 | 118.59 | 118.75 | 116.62 | 117.79 | 117.79 | -0.97% | 734,992 |
| May 17, 2024 | 119.67 | 119.67 | 118.02 | 118.94 | 118.94 | - | 749,419 |
| May 16, 2024 | 121.80 | 122.39 | 118.58 | 118.94 | 118.94 | -2.98% | 1,248,275 |
| May 15, 2024 | 125.84 | 126.74 | 122.45 | 122.59 | 122.59 | -0.78% | 1,095,780 |
| May 14, 2024 | 124.29 | 126.47 | 122.86 | 123.55 | 123.55 | 0.80% | 1,312,361 |
| May 13, 2024 | 122.89 | 125.66 | 122.22 | 122.57 | 122.57 | 0.89% | 1,023,026 |
| May 10, 2024 | 120.02 | 121.69 | 119.80 | 121.49 | 121.49 | 1.23% | 994,990 |
| May 9, 2024 | 115.76 | 120.06 | 115.42 | 120.01 | 120.01 | 4.04% | 820,648 |
| May 8, 2024 | 115.36 | 116.03 | 113.83 | 115.35 | 115.35 | -1.33% | 800,783 |
| May 7, 2024 | 117.99 | 119.77 | 116.86 | 116.91 | 116.91 | -0.05% | 1,357,050 |
| May 6, 2024 | 113.89 | 118.13 | 113.74 | 116.97 | 116.97 | 3.48% | 1,401,904 |
| May 3, 2024 | 109.87 | 118.00 | 109.00 | 113.04 | 113.04 | 0.25% | 2,307,069 |