Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
80.03
+1.50 (1.91%)
Jul 17, 2025, 4:00 PM - Market closed
Floor & Decor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 78.87 | 80.46 | 77.47 | 80.03 | 80.03 | 1.91% | 1,567,819 |
| Jul 16, 2025 | 79.19 | 79.45 | 76.77 | 78.53 | 78.53 | -0.18% | 2,291,175 |
| Jul 15, 2025 | 82.81 | 83.48 | 78.38 | 78.67 | 78.67 | -4.33% | 2,198,894 |
| Jul 14, 2025 | 83.22 | 83.34 | 81.13 | 82.23 | 82.23 | -1.27% | 1,563,594 |
| Jul 11, 2025 | 83.57 | 84.19 | 82.86 | 83.29 | 83.29 | -2.32% | 1,379,433 |
| Jul 10, 2025 | 83.52 | 86.56 | 83.24 | 85.27 | 85.27 | 2.13% | 2,011,574 |
| Jul 9, 2025 | 82.53 | 83.95 | 82.03 | 83.49 | 83.49 | 1.82% | 1,655,346 |
| Jul 8, 2025 | 80.72 | 82.85 | 79.74 | 82.00 | 82.00 | 1.66% | 2,507,898 |
| Jul 7, 2025 | 81.13 | 81.65 | 79.71 | 80.66 | 80.66 | -1.72% | 2,240,764 |
| Jul 3, 2025 | 82.56 | 83.64 | 81.31 | 82.07 | 82.07 | -0.81% | 1,021,309 |
| Jul 2, 2025 | 81.82 | 83.69 | 81.21 | 82.74 | 82.74 | 1.76% | 2,554,467 |
| Jul 1, 2025 | 75.79 | 83.07 | 75.31 | 81.31 | 81.31 | 7.04% | 3,285,214 |
| Jun 30, 2025 | 75.73 | 77.65 | 75.07 | 75.96 | 75.96 | 0.88% | 1,933,970 |
| Jun 27, 2025 | 76.31 | 77.03 | 74.86 | 75.30 | 75.30 | -0.63% | 2,666,604 |
| Jun 26, 2025 | 76.25 | 76.79 | 74.75 | 75.78 | 75.78 | -0.29% | 1,747,345 |
| Jun 25, 2025 | 76.68 | 76.72 | 74.83 | 76.00 | 76.00 | -0.89% | 1,598,339 |
| Jun 24, 2025 | 75.82 | 76.85 | 75.20 | 76.68 | 76.68 | 1.43% | 1,309,576 |
| Jun 23, 2025 | 74.74 | 75.82 | 72.68 | 75.60 | 75.60 | -0.08% | 1,501,141 |
| Jun 20, 2025 | 75.00 | 76.02 | 74.01 | 75.66 | 75.66 | 2.52% | 1,854,603 |
| Jun 18, 2025 | 73.52 | 75.35 | 72.73 | 73.80 | 73.80 | 1.15% | 1,359,694 |
| Jun 17, 2025 | 73.88 | 74.56 | 72.76 | 72.96 | 72.96 | -2.42% | 1,010,530 |
| Jun 16, 2025 | 74.83 | 75.38 | 73.00 | 74.77 | 74.77 | 1.55% | 1,607,946 |
| Jun 13, 2025 | 75.47 | 77.44 | 73.09 | 73.63 | 73.63 | -4.41% | 1,825,344 |
| Jun 12, 2025 | 74.76 | 77.60 | 74.65 | 77.03 | 77.03 | 2.69% | 2,007,621 |
| Jun 11, 2025 | 76.53 | 78.17 | 74.57 | 75.01 | 75.01 | -0.95% | 2,196,556 |
| Jun 10, 2025 | 75.70 | 75.85 | 74.04 | 75.73 | 75.73 | 1.50% | 1,828,565 |
| Jun 9, 2025 | 72.87 | 75.27 | 72.12 | 74.61 | 74.61 | 4.42% | 2,521,938 |
| Jun 6, 2025 | 73.17 | 73.35 | 71.23 | 71.45 | 71.45 | -1.45% | 1,344,468 |
| Jun 5, 2025 | 73.23 | 74.18 | 71.96 | 72.50 | 72.50 | -1.13% | 1,323,518 |
| Jun 4, 2025 | 73.07 | 74.34 | 72.50 | 73.33 | 73.33 | 0.34% | 1,515,433 |
| Jun 3, 2025 | 70.40 | 73.14 | 69.22 | 73.08 | 73.08 | 4.27% | 1,870,604 |
| Jun 2, 2025 | 70.96 | 71.34 | 68.46 | 70.09 | 70.09 | -2.23% | 2,305,760 |
| May 30, 2025 | 72.52 | 72.78 | 71.13 | 71.69 | 71.69 | -1.67% | 1,565,723 |
| May 29, 2025 | 73.49 | 73.97 | 71.98 | 72.91 | 72.91 | 1.92% | 1,554,194 |
| May 28, 2025 | 73.00 | 73.16 | 71.51 | 71.54 | 71.54 | -2.13% | 1,483,908 |
| May 27, 2025 | 74.50 | 74.50 | 72.52 | 73.10 | 73.10 | -0.29% | 1,755,277 |
| May 23, 2025 | 72.00 | 74.15 | 72.00 | 73.31 | 73.31 | -1.08% | 1,634,265 |
| May 22, 2025 | 73.71 | 74.80 | 73.06 | 74.11 | 74.11 | -0.42% | 2,036,483 |
| May 21, 2025 | 77.40 | 77.64 | 74.09 | 74.42 | 74.42 | -6.06% | 1,787,866 |
| May 20, 2025 | 79.69 | 80.19 | 78.65 | 79.22 | 79.22 | 0.08% | 1,700,530 |
| May 19, 2025 | 77.34 | 79.49 | 77.26 | 79.16 | 79.16 | -0.48% | 1,653,391 |
| May 16, 2025 | 79.03 | 79.60 | 77.77 | 79.54 | 79.54 | 1.45% | 3,105,051 |
| May 15, 2025 | 79.12 | 79.89 | 77.94 | 78.40 | 78.40 | -1.95% | 1,851,045 |
| May 14, 2025 | 81.38 | 81.90 | 79.75 | 79.96 | 79.96 | -1.89% | 1,580,416 |
| May 13, 2025 | 84.52 | 85.09 | 81.26 | 81.50 | 81.50 | -2.74% | 2,361,717 |
| May 12, 2025 | 82.13 | 86.23 | 81.86 | 83.80 | 83.80 | 11.21% | 4,238,934 |
| May 9, 2025 | 75.19 | 76.09 | 74.87 | 75.35 | 75.35 | 0.21% | 1,792,587 |
| May 8, 2025 | 74.16 | 76.17 | 73.03 | 75.19 | 75.19 | 2.44% | 1,895,366 |
| May 7, 2025 | 73.62 | 74.67 | 72.84 | 73.40 | 73.40 | 0.37% | 1,969,271 |
| May 6, 2025 | 72.87 | 74.91 | 72.78 | 73.13 | 73.13 | -1.18% | 2,282,920 |