Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
72.83
-0.18 (-0.25%)
At close: Apr 25, 2025, 4:00 PM
72.60
-0.23 (-0.32%)
After-hours: Apr 25, 2025, 6:42 PM EDT

Floor & Decor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202572.4473.1071.7072.6772.67-0.47%1,534,577
Apr 24, 202570.4073.4869.1973.0173.014.67%1,806,361
Apr 23, 202571.6175.9969.5669.7569.752.12%2,578,987
Apr 22, 202567.5669.2667.2668.3068.301.91%2,643,369
Apr 21, 202569.0069.6166.0967.0267.02-4.68%2,413,354
Apr 17, 202569.0770.4468.6770.3170.311.90%1,853,681
Apr 16, 202571.0071.7268.5169.0069.00-4.17%1,994,323
Apr 15, 202573.0074.7171.6272.0072.00-1.42%2,220,158
Apr 14, 202576.5178.5372.9373.0473.04-2.67%3,010,653
Apr 11, 202574.0375.1070.4875.0475.041.08%2,250,623
Apr 10, 202576.7576.9071.1574.2474.24-5.06%2,839,287
Apr 9, 202569.0679.0368.0578.2078.2011.89%4,066,855
Apr 8, 202574.8475.9168.8069.8969.89-4.21%2,496,147
Apr 7, 202570.4176.2768.8572.9672.962.04%5,197,652
Apr 4, 202566.6475.4466.0171.5071.501.75%5,814,576
Apr 3, 202574.5575.0069.0170.2770.27-14.38%8,553,033
Apr 2, 202578.7683.5978.7682.0782.072.74%1,598,586
Apr 1, 202580.2880.7378.0479.8879.88-0.73%1,533,394
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