Skip to main content
Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
106.67
+3.19 (3.08%)
Nov 21, 2024, 2:04 PM EST - Market open

Floor & Decor Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202499.47104.9097.76103.48103.483.95%4,643,083
Nov 19, 2024101.28102.1999.3699.5599.55-2.83%2,429,553
Nov 18, 2024101.85103.92100.90102.45102.45-0.43%1,791,784
Nov 15, 2024102.65103.38101.27102.89102.890.63%1,988,700
Nov 14, 2024102.53104.11101.48102.25102.25-0.15%3,710,688
Nov 13, 2024103.20103.95101.69102.40102.400.80%1,667,924
Nov 12, 2024104.18105.15101.38101.59101.59-2.56%1,326,871
Nov 11, 2024101.16105.38100.69104.26104.263.75%1,834,662
Nov 8, 2024101.93101.9398.54100.49100.49-0.81%1,540,035
Nov 7, 2024102.34104.96101.00101.31101.310.22%2,259,548
Nov 6, 2024100.00102.3694.43101.09101.09-7.02%5,573,456
Nov 5, 2024108.46109.58106.61108.72108.72-0.70%1,198,558
Nov 4, 2024103.45109.90103.25109.49109.495.52%2,151,649
Nov 1, 2024103.00105.44102.27103.76103.760.69%1,190,414
Oct 31, 2024105.84109.16101.38103.05103.052.15%1,907,340
Oct 30, 2024100.20101.0098.45100.88100.880.76%2,259,313
Oct 29, 202499.50101.5697.64100.12100.12-1.69%2,133,661
Oct 28, 2024103.74104.21101.46101.84101.84-0.18%2,225,882
Oct 25, 2024104.09105.04101.77102.02102.02-1.93%1,589,661
Oct 24, 2024104.78105.63103.77104.03104.030.21%1,249,202
Oct 23, 2024103.92104.47102.55103.81103.81-0.36%1,634,896
Oct 22, 2024104.73105.36102.32104.18104.18-1.99%2,593,219
Oct 21, 2024109.70110.28105.77106.29106.29-3.41%1,279,548
Oct 18, 2024109.81110.51108.41110.04110.041.54%957,336
Oct 17, 2024112.53113.13108.15108.37108.37-4.08%1,221,919
Oct 16, 2024113.80114.34112.39112.98112.98-0.15%743,160
Oct 15, 2024113.16116.01112.34113.15113.150.35%1,108,526
Oct 14, 2024111.75113.10109.99112.75112.750.83%960,826
Oct 11, 2024111.28114.16111.11111.82111.82-0.54%748,700
Oct 10, 2024112.82113.80110.28112.43112.43-2.07%1,754,924
Oct 9, 2024115.23116.09113.76114.81114.810.09%1,187,367
Oct 8, 2024112.23117.04112.23114.71114.712.42%1,153,284
Oct 7, 2024111.28112.29109.75112.00112.000.04%1,487,452
Oct 4, 2024119.26119.53111.55111.96111.96-5.29%1,975,393
Oct 3, 2024119.91121.14117.67118.21118.21-2.12%843,632
Oct 2, 2024120.17121.12119.39120.77120.77-0.42%665,442
Oct 1, 2024123.27124.45120.46121.28121.28-2.33%945,701
Sep 30, 2024122.81124.68122.03124.17124.171.14%1,054,253
Sep 27, 2024121.98123.79121.45122.77122.771.47%858,633
Sep 26, 2024120.38121.35117.72120.99120.992.08%994,321
Sep 25, 2024120.65120.73118.06118.52118.52-1.82%719,734
Sep 24, 2024120.99121.24119.54120.72120.720.82%785,267
Sep 23, 2024120.78120.78118.31119.74119.740.10%862,714
Sep 20, 2024120.37121.08118.65119.62119.62-0.84%1,339,376
Sep 19, 2024120.36120.85118.18120.63120.632.66%1,013,090
Sep 18, 2024117.67121.19114.92117.50117.50-0.05%1,289,881
Sep 17, 2024117.23119.28116.58117.56117.560.80%1,001,502
Sep 16, 2024114.39117.21114.39116.63116.632.38%1,057,865
Sep 13, 2024111.21114.20111.19113.92113.924.11%1,193,484
Sep 12, 2024107.05109.84105.79109.42109.422.64%1,053,904
Sep 11, 2024106.35107.14104.99106.61106.610.34%903,220
Sep 10, 2024106.64107.14104.75106.25106.25-0.18%781,312
Sep 9, 2024105.65108.10104.01106.44106.440.54%819,054
Sep 6, 2024105.78108.51104.70105.87105.870.35%904,909
Sep 5, 2024106.68108.94105.35105.50105.50-0.95%832,132
Sep 4, 2024106.16106.99104.00106.51106.51-1.39%1,522,400
Sep 3, 2024111.99113.39107.92108.01108.01-3.94%1,408,108
Aug 30, 2024112.61112.85109.32112.44112.441.61%752,930
Aug 29, 2024112.41112.62110.32110.66110.66-0.31%790,366
Aug 28, 2024110.40111.65109.64111.00111.000.07%899,976
Aug 27, 2024109.92111.64109.40110.92110.92-0.09%1,180,047
Aug 26, 2024112.36112.62110.25111.02111.02-0.56%778,027
Aug 23, 2024107.31112.28107.04111.65111.654.84%842,954
Aug 22, 2024107.86109.04106.25106.50106.50-2.00%815,486
Aug 21, 2024107.70108.77106.81108.67108.672.19%715,121
Aug 20, 2024106.81108.02104.96106.34106.34-0.85%728,608
Aug 19, 2024105.18108.18105.12107.25107.251.98%1,308,539
Aug 16, 2024105.16106.36103.51105.17105.17-0.33%1,023,413
Aug 15, 2024106.00106.97103.02105.52105.522.33%1,219,988
Aug 14, 2024104.53105.15101.77103.12103.12-0.76%1,433,413
Aug 13, 202499.59104.2299.46103.91103.914.40%1,857,494
Aug 12, 202499.6999.8897.2099.5399.53-0.09%1,355,800
Aug 9, 202499.10100.0097.9099.6299.620.78%1,182,099
Aug 8, 202496.9899.4596.5798.8598.852.46%1,046,477
Aug 7, 202498.55100.1195.9996.4896.48-0.82%2,294,499
Aug 6, 202497.8598.8694.4997.2897.280.25%1,530,226
Aug 5, 202491.7398.6590.5597.0497.04-0.87%3,327,539
Aug 2, 202495.2998.5989.0697.8997.893.98%4,632,778
Aug 1, 202498.0799.2592.9094.1494.14-3.94%2,730,515
Jul 31, 202496.90100.7494.9398.0098.002.36%2,258,705
Jul 30, 202497.0197.9494.5195.7495.74-1.66%2,527,748
Jul 29, 202496.6497.6595.2097.3697.361.36%1,953,928
Jul 26, 202495.0398.3294.4296.0596.052.79%2,001,733
Jul 25, 202490.8795.9390.2793.4493.442.59%1,992,511
Jul 24, 202493.1994.3090.9591.0891.08-3.03%1,244,377
Jul 23, 202493.4495.1592.9893.9393.93-0.04%1,244,367
Jul 22, 202494.2395.9092.1993.9793.971.44%1,736,403
Jul 19, 202493.0895.1592.0792.6492.64-1.11%1,334,152
Jul 18, 202494.0898.5292.8693.6893.68-0.34%1,805,377
Jul 17, 202492.7396.4292.6094.0094.00-0.95%2,281,117
Jul 16, 202491.8395.3591.3994.9094.904.82%3,208,533
Jul 15, 202494.3894.7289.6690.5490.54-4.41%3,040,356
Jul 12, 202495.4797.1694.6594.7294.72-1.30%2,492,134
Jul 11, 202495.1497.3093.9595.9795.975.17%3,964,659
Jul 10, 202489.8992.1789.1591.2591.251.54%3,103,327
Jul 9, 202492.0992.4789.8189.8789.87-2.54%2,234,034
Jul 8, 202493.7394.3491.1092.2192.21-1.05%3,007,248
Jul 5, 202497.2597.6093.1093.1993.19-3.91%1,894,922
Jul 3, 202496.7198.1096.2896.9896.980.95%1,547,925
Jul 2, 202494.1896.1193.1096.0796.070.84%2,064,911