Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
70.38
-1.33 (-1.85%)
At close: Oct 7, 2025, 4:00 PM EDT
70.38
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
Floor & Decor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 71.67 | 71.67 | 70.18 | 70.38 | 70.38 | -1.85% | 2,511,056 |
| 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 |
| Sep 16, 2025 | 90.50 | 91.20 | 88.98 | 89.74 | 89.74 | -0.57% | 1,418,583 |
| Sep 15, 2025 | 89.29 | 90.71 | 88.07 | 90.25 | 90.25 | 1.77% | 1,235,218 |
| Sep 12, 2025 | 89.25 | 90.70 | 88.68 | 88.68 | 88.68 | -1.92% | 1,761,825 |
| Sep 11, 2025 | 86.59 | 90.48 | 85.97 | 90.42 | 90.42 | 6.31% | 2,313,587 |
| Sep 10, 2025 | 86.55 | 87.48 | 84.33 | 85.05 | 85.05 | -2.03% | 1,274,319 |
| Sep 9, 2025 | 87.11 | 87.17 | 85.21 | 86.81 | 86.81 | -1.04% | 1,909,241 |
| Sep 8, 2025 | 86.92 | 88.45 | 86.46 | 87.72 | 87.72 | 0.29% | 2,949,261 |
| Sep 5, 2025 | 85.44 | 88.73 | 85.30 | 87.47 | 87.47 | 5.70% | 3,593,538 |
| Sep 4, 2025 | 78.92 | 83.77 | 78.77 | 82.75 | 82.75 | 5.41% | 2,543,993 |
| Sep 3, 2025 | 78.51 | 79.30 | 77.88 | 78.50 | 78.50 | -0.68% | 1,834,285 |
| Sep 2, 2025 | 79.87 | 80.26 | 78.35 | 79.04 | 79.04 | -3.52% | 2,687,506 |
| Aug 29, 2025 | 83.50 | 83.68 | 81.00 | 81.92 | 81.92 | -2.07% | 1,563,620 |
| Aug 28, 2025 | 82.86 | 83.90 | 81.84 | 83.65 | 83.65 | 1.36% | 2,145,861 |
| Aug 27, 2025 | 82.47 | 84.21 | 82.42 | 82.53 | 82.53 | -0.16% | 2,057,487 |
| Aug 26, 2025 | 83.20 | 83.65 | 82.16 | 82.66 | 82.66 | -0.37% | 2,129,334 |
| Aug 25, 2025 | 86.44 | 87.31 | 82.69 | 82.97 | 82.97 | -5.74% | 2,251,808 |
| Aug 22, 2025 | 81.30 | 88.73 | 80.00 | 88.02 | 88.02 | 8.84% | 3,883,772 |
| Aug 21, 2025 | 80.48 | 82.25 | 79.77 | 80.87 | 80.87 | -1.34% | 1,758,860 |
| Aug 20, 2025 | 84.85 | 85.87 | 81.78 | 81.97 | 81.97 | -3.41% | 3,485,654 |
| Aug 19, 2025 | 82.32 | 84.98 | 81.87 | 84.86 | 84.86 | 4.30% | 2,340,665 |
| Aug 18, 2025 | 83.28 | 83.48 | 81.31 | 81.36 | 81.36 | -2.48% | 1,535,576 |
| Aug 15, 2025 | 83.09 | 83.85 | 81.68 | 83.43 | 83.43 | 1.27% | 1,444,510 |
| Aug 14, 2025 | 83.41 | 83.93 | 81.49 | 82.38 | 82.38 | -4.12% | 1,940,919 |
| Aug 13, 2025 | 84.05 | 86.21 | 82.81 | 85.92 | 85.92 | 2.70% | 3,396,511 |
| Aug 12, 2025 | 79.85 | 83.80 | 79.26 | 83.66 | 83.66 | 6.86% | 2,725,122 |
| Aug 11, 2025 | 79.33 | 80.05 | 76.84 | 78.29 | 78.29 | -1.65% | 2,107,666 |
| Aug 8, 2025 | 79.57 | 79.97 | 77.92 | 79.60 | 79.60 | -0.09% | 1,714,511 |
| Aug 7, 2025 | 81.06 | 81.55 | 78.88 | 79.67 | 79.67 | -0.08% | 1,527,207 |
| Aug 6, 2025 | 82.32 | 82.33 | 79.41 | 79.73 | 79.73 | -3.43% | 1,479,704 |
| Aug 5, 2025 | 81.84 | 82.97 | 80.55 | 82.56 | 82.56 | 1.38% | 1,631,225 |
| Aug 4, 2025 | 78.35 | 82.24 | 78.35 | 81.44 | 81.44 | 4.00% | 2,137,513 |
| Aug 1, 2025 | 78.09 | 78.45 | 74.10 | 78.31 | 78.31 | 2.18% | 3,636,615 |
| Jul 31, 2025 | 77.80 | 78.43 | 76.35 | 76.64 | 76.64 | -2.17% | 2,330,913 |
| Jul 30, 2025 | 79.14 | 80.27 | 77.27 | 78.34 | 78.34 | -0.73% | 2,225,790 |
| Jul 29, 2025 | 80.15 | 81.00 | 78.37 | 78.92 | 78.92 | -1.53% | 1,849,314 |