Skip to main content
Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
103.87
-2.62 (-2.46%)
At close: Jan 28, 2025, 4:00 PM
102.21
-1.66 (-1.59%)
After-hours: Jan 28, 2025, 7:43 PM EST

Floor & Decor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 2025105.89106.35103.86103.87103.87-2.46%926,074
Jan 27, 2025104.25108.76104.24106.49106.492.17%1,612,199
Jan 24, 2025102.22104.54101.80104.23104.232.25%1,915,632
Jan 23, 2025100.11102.24100.11101.94101.941.20%1,370,108
Jan 22, 2025102.03102.78100.61100.73100.73-1.67%829,812
Jan 21, 2025101.34104.99100.63102.44102.442.66%1,541,528
Jan 17, 202598.29100.9397.8199.7999.792.72%1,785,012
Jan 16, 202597.3597.8496.0297.1597.15-0.28%2,477,569
Jan 15, 2025100.00101.5697.3797.4297.421.49%2,149,210
Jan 14, 202597.9597.9594.5995.9995.99-0.72%1,108,355
Jan 13, 202594.3096.7593.5196.6996.691.76%1,213,253
Jan 10, 202594.4998.2894.4995.0295.02-1.19%1,632,770
Jan 8, 202595.4596.9793.7896.1696.161.10%1,458,111
Jan 7, 202598.1398.4394.3595.1195.11-2.65%1,197,928
Jan 6, 202599.57100.0897.4397.7097.70-0.55%1,647,745
Jan 3, 202597.7498.5896.3898.2498.240.73%775,037
Jan 2, 2025100.73101.3096.9297.5397.53-2.18%1,322,493
Dec 31, 2024100.34100.7698.7799.7099.70-0.19%2,399,539
Dec 30, 202499.05100.5897.5999.8999.89-0.01%865,221
Dec 27, 2024100.49101.3999.3299.9099.90-1.16%931,281
Dec 26, 2024101.15101.88100.41101.07101.07-1.23%719,157
Dec 24, 2024102.02102.36100.25102.33102.330.39%405,219
Dec 23, 2024100.85102.4599.66101.93101.930.54%877,759
Dec 20, 202497.15102.3597.15101.38101.384.03%3,665,494
Dec 19, 2024101.34102.0197.0997.4597.45-4.22%1,714,415
Dec 18, 2024108.58110.76101.54101.74101.74-6.26%1,374,839
Dec 17, 2024107.55109.65106.80108.54108.540.72%1,483,435
Dec 16, 2024110.37111.37107.66107.76107.76-2.45%1,353,945
Dec 13, 2024112.24113.19110.01110.47110.47-1.29%1,050,200
Dec 12, 2024112.77113.26110.62111.91111.91-0.93%646,011
Dec 11, 2024112.94114.83112.49112.96112.961.00%828,246
Dec 10, 2024111.85113.40110.09111.84111.84-1.01%909,548
Dec 9, 2024110.59115.52110.59112.98112.982.78%1,472,507
Dec 6, 2024109.13112.65107.85109.92109.922.56%1,456,645
Dec 5, 2024108.55109.10106.81107.18107.18-0.95%1,034,192
Dec 4, 2024110.93111.87108.11108.21108.21-2.79%1,029,646
Dec 3, 2024111.00112.68110.36111.32111.32-0.59%1,530,002
Dec 2, 2024113.23114.56111.86111.98111.98-0.20%1,615,066
Nov 29, 2024113.79115.59112.09112.21112.21-1.64%782,513
Nov 27, 2024115.12115.78113.85114.08114.08-0.58%1,045,301
Nov 26, 2024117.29117.69113.85114.75114.75-3.75%1,652,717
Nov 25, 2024114.86122.90114.85119.22119.226.45%2,890,012
Nov 22, 2024108.79112.08108.33112.00112.004.65%1,931,766
Nov 21, 2024104.84107.47104.26107.02107.023.42%1,818,371
Nov 20, 202499.47104.9097.76103.48103.483.95%4,643,083
Nov 19, 2024101.28102.1999.3699.5599.55-2.83%2,429,553
Nov 18, 2024101.85103.92100.90102.45102.45-0.43%1,791,784
Nov 15, 2024102.65103.38101.27102.89102.890.63%1,988,700
Nov 14, 2024102.53104.11101.48102.25102.25-0.15%3,710,688
Nov 13, 2024103.20103.95101.69102.40102.400.80%1,667,924
Nov 12, 2024104.18105.15101.38101.59101.59-2.56%1,326,871
Nov 11, 2024101.16105.38100.69104.26104.263.75%1,834,662
Nov 8, 2024101.93101.9398.54100.49100.49-0.81%1,540,035
Nov 7, 2024102.34104.96101.00101.31101.310.22%2,259,548
Nov 6, 2024100.00102.3694.43101.09101.09-7.02%5,573,456
Nov 5, 2024108.46109.58106.61108.72108.72-0.70%1,198,558
Nov 4, 2024103.45109.90103.25109.49109.495.52%2,151,649
Nov 1, 2024103.00105.44102.27103.76103.760.69%1,190,414
Oct 31, 2024105.84109.16101.38103.05103.052.15%1,907,340
Oct 30, 2024100.20101.0098.45100.88100.880.76%2,259,313
Oct 29, 202499.50101.5697.64100.12100.12-1.69%2,133,661
Oct 28, 2024103.74104.21101.46101.84101.84-0.18%2,225,882
Oct 25, 2024104.09105.04101.77102.02102.02-1.93%1,589,661
Oct 24, 2024104.78105.63103.77104.03104.030.21%1,249,202
Oct 23, 2024103.92104.47102.55103.81103.81-0.36%1,634,896
Oct 22, 2024104.73105.36102.32104.18104.18-1.99%2,593,219
Oct 21, 2024109.70110.28105.77106.29106.29-3.41%1,279,548
Oct 18, 2024109.81110.51108.41110.04110.041.54%957,336
Oct 17, 2024112.53113.13108.15108.37108.37-4.08%1,221,919
Oct 16, 2024113.80114.34112.39112.98112.98-0.15%743,160
Oct 15, 2024113.16116.01112.34113.15113.150.35%1,108,526
Oct 14, 2024111.75113.10109.99112.75112.750.83%960,826
Oct 11, 2024111.28114.16111.11111.82111.82-0.54%748,700
Oct 10, 2024112.82113.80110.28112.43112.43-2.07%1,754,924
Oct 9, 2024115.23116.09113.76114.81114.810.09%1,187,367
Oct 8, 2024112.23117.04112.23114.71114.712.42%1,153,284
Oct 7, 2024111.28112.29109.75112.00112.000.04%1,487,452
Oct 4, 2024119.26119.53111.55111.96111.96-5.29%1,975,393
Oct 3, 2024119.91121.14117.67118.21118.21-2.12%843,632
Oct 2, 2024120.17121.12119.39120.77120.77-0.42%665,442
Oct 1, 2024123.27124.45120.46121.28121.28-2.33%945,701
Sep 30, 2024122.81124.68122.03124.17124.171.14%1,054,253
Sep 27, 2024121.98123.79121.45122.77122.771.47%858,633
Sep 26, 2024120.38121.35117.72120.99120.992.08%994,321
Sep 25, 2024120.65120.73118.06118.52118.52-1.82%719,734
Sep 24, 2024120.99121.24119.54120.72120.720.82%785,267
Sep 23, 2024120.78120.78118.31119.74119.740.10%862,714
Sep 20, 2024120.37121.08118.65119.62119.62-0.84%1,339,376
Sep 19, 2024120.36120.85118.18120.63120.632.66%1,013,090
Sep 18, 2024117.67121.19114.92117.50117.50-0.05%1,289,881
Sep 17, 2024117.23119.28116.58117.56117.560.80%1,001,502
Sep 16, 2024114.39117.21114.39116.63116.632.38%1,057,865
Sep 13, 2024111.21114.20111.19113.92113.924.11%1,193,484
Sep 12, 2024107.05109.84105.79109.42109.422.64%1,053,904
Sep 11, 2024106.35107.14104.99106.61106.610.34%903,220
Sep 10, 2024106.64107.14104.75106.25106.25-0.18%781,312
Sep 9, 2024105.65108.10104.01106.44106.440.54%819,054
Sep 6, 2024105.78108.51104.70105.87105.870.35%904,909
Sep 5, 2024106.68108.94105.35105.50105.50-0.95%832,132
Sep 4, 2024106.16106.99104.00106.51106.51-1.39%1,522,400