Floor & Decor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	61.30	62.29	61.17	62.50	-	3.02%	96,994
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
Oct 3, 2025	73.99	74.57	72.65	73.66	73.66	-0.03%	1,925,995
Oct 2, 2025	72.68	74.61	72.68	73.68	73.68	0.57%	1,722,213
Oct 1, 2025	74.39	75.75	72.00	73.26	73.26	-0.60%	3,779,073
Sep 30, 2025	75.67	75.67	73.45	73.70	73.70	-2.02%	2,840,088
Sep 29, 2025	76.89	77.21	73.54	75.22	75.22	-1.72%	2,866,544
Sep 26, 2025	77.06	77.78	76.38	76.54	76.54	-0.53%	1,509,529
Sep 25, 2025	78.01	78.41	76.66	76.95	76.95	-3.18%	1,894,461
Sep 24, 2025	81.16	82.16	79.47	79.48	79.48	-3.05%	1,893,664
Sep 23, 2025	81.42	83.89	81.14	81.98	81.98	1.17%	1,465,707
Sep 22, 2025	82.85	82.85	81.00	81.03	81.03	-2.81%	1,845,559
Sep 19, 2025	86.51	86.99	83.10	83.37	83.37	-4.29%	2,745,421
Sep 18, 2025	85.64	87.63	85.25	87.11	87.11	-0.08%	2,061,727
Sep 17, 2025	90.83	92.41	86.71	87.18	87.18	-2.85%	2,131,788