Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
79.68
-0.79 (-0.98%)
Apr 1, 2025, 3:41 PM EDT - Market open

Floor & Decor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202580.6780.7378.0679.95--0.65%817,386
Mar 31, 202579.1981.2278.9180.4780.470.09%2,269,557
Mar 28, 202583.2184.4180.2580.4080.40-3.63%1,488,259
Mar 27, 202582.5884.3281.7783.4383.430.80%1,479,510
Mar 26, 202583.0083.5181.6282.7782.77-0.25%1,664,838
Mar 25, 202585.2485.6882.0982.9882.98-3.14%2,069,600
Mar 24, 202584.8886.8684.3885.6785.671.77%1,639,104
Mar 21, 202582.6784.3780.8284.1884.180.27%2,142,739
Mar 20, 202583.0185.5182.7283.9583.951.18%2,172,302
Mar 19, 202583.9083.9881.3882.9782.97-1.21%2,222,229
Mar 18, 202584.9486.3383.8783.9983.99-2.14%1,956,816
Mar 17, 202585.1987.4483.6485.8385.83-0.02%1,896,743
Mar 14, 202586.5587.0384.4485.8585.851.01%1,553,535
Mar 13, 202588.8989.0884.0784.9984.99-4.89%2,607,152
Mar 12, 202590.4293.9387.6989.3689.36-0.55%1,692,308
Mar 11, 202593.0093.0087.4789.8589.85-3.27%1,795,893
Mar 10, 202590.8295.8390.1692.8992.891.84%2,509,346
Mar 7, 202590.4691.6287.3991.2191.210.99%1,644,309
Mar 6, 202587.4191.9986.4690.3290.322.62%2,017,326
Mar 5, 202587.2588.5985.8688.0188.011.00%1,858,792
Mar 4, 202590.3691.0086.1787.1487.14-5.33%3,080,913
Mar 3, 202596.5197.3691.4492.0592.05-4.74%1,620,771
Feb 28, 202597.1098.2495.0296.6396.63-0.20%1,456,619
Feb 27, 2025101.64101.8296.4396.8296.82-5.46%2,097,376
Feb 26, 2025101.30103.87100.65102.41102.412.11%2,049,004
Feb 25, 202598.50101.7398.45100.29100.292.83%2,648,331
Feb 24, 202595.8698.1393.6797.5397.533.46%2,974,002
Feb 21, 2025103.82103.8592.0094.2794.271.54%4,835,342
Feb 20, 202594.7395.3291.9292.8492.84-2.61%3,291,520
Feb 19, 202596.8397.5395.2695.3395.33-3.41%1,542,522
Feb 18, 202596.9398.7896.6498.7098.701.13%1,440,465
Feb 14, 202599.87102.4997.2697.6097.60-0.29%1,726,169
Feb 13, 202596.6998.5596.0997.8897.882.03%1,559,660
Feb 12, 202593.7495.9392.1695.9395.93-1.29%2,278,275
Feb 11, 202598.4999.2296.2097.1897.18-1.84%1,266,798
Feb 10, 2025103.08104.6697.7599.0099.00-2.02%1,278,309
Feb 7, 2025103.43103.5699.96101.04101.04-2.84%1,325,534
Feb 6, 2025103.64104.89103.00103.99103.990.52%1,761,253
Feb 5, 2025100.65103.6198.99103.45103.454.05%1,518,455
Feb 4, 202597.09100.1996.0399.4299.422.95%1,103,974
Feb 3, 202596.5097.5093.3196.5796.57-3.53%2,307,797
Jan 31, 2025102.96103.9699.78100.10100.10-3.22%1,267,474
Jan 30, 2025101.20104.67100.39103.43103.431.27%1,248,259
Jan 29, 2025104.33104.84101.62102.13102.13-1.68%740,120
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