Floor & Decor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	61.36	62.38	60.52	62.22	62.22	1.73%	3,290,432
Dec 12, 2025	63.50	64.11	60.73	61.16	61.16	-2.78%	2,009,910
Dec 11, 2025	62.58	65.30	62.28	62.91	62.91	1.53%	2,250,854
Dec 10, 2025	61.37	63.19	60.72	61.96	61.96	0.99%	2,816,674
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%	2,317,813
Dec 5, 2025	65.02	65.30	63.22	63.48	63.48	-2.26%	2,487,216
Dec 4, 2025	66.89	67.72	64.78	64.95	64.95	-2.04%	2,135,989
Dec 3, 2025	64.47	67.09	64.36	66.30	66.30	2.90%	1,840,127
Dec 2, 2025	64.68	65.49	64.38	64.43	64.43	-0.37%	2,165,061
Dec 1, 2025	62.73	66.42	62.73	64.67	64.67	1.65%	2,686,173
Nov 28, 2025	64.60	65.24	63.48	63.62	63.62	-1.82%	1,070,735
Nov 26, 2025	63.41	65.70	63.33	64.80	64.80	1.09%	2,015,734
Nov 25, 2025	61.30	64.44	61.17	64.10	64.10	5.65%	2,273,785
Nov 24, 2025	60.83	61.84	60.22	60.67	60.67	0.25%	2,209,825
Nov 21, 2025	58.32	62.16	58.16	60.52	60.52	5.27%	2,436,364
Nov 20, 2025	57.64	58.03	56.57	57.49	57.49	0.68%	2,579,310
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
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