Floor & Decor Holdings, Inc. (FND)

NYSE: FND · Real-Time Price · USD

54.26

-0.44 (-0.80%)

At close: Aug 21, 2026, 4:00 PM EDT

54.00

-0.26 (-0.48%)

After-hours: Aug 21, 2026, 7:56 PM EDT

Floor & Decor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	54.92	55.28	53.96	54.26	54.26	-0.80%	1,723,137
Aug 20, 2026	55.96	56.46	54.67	54.70	54.70	-4.74%	1,878,081
Aug 19, 2026	57.12	59.00	57.06	57.42	57.42	2.44%	1,810,264
Aug 18, 2026	56.85	57.13	55.47	56.05	56.05	-1.01%	2,769,427
Aug 17, 2026	57.92	58.23	56.13	56.62	56.62	-3.33%	1,977,295
Aug 14, 2026	58.82	59.16	57.94	58.57	58.57	-0.56%	1,273,971
Aug 13, 2026	59.95	61.00	58.63	58.90	58.90	-0.72%	1,478,348
Aug 12, 2026	60.63	61.04	58.15	59.33	59.33	-1.93%	2,147,200
Aug 11, 2026	59.00	61.15	58.51	60.50	60.50	2.25%	2,100,330
Aug 10, 2026	61.57	62.09	59.11	59.17	59.17	-5.61%	2,217,885
Aug 7, 2026	60.76	63.25	60.31	62.69	62.69	4.50%	2,439,640
Aug 6, 2026	62.11	62.42	59.54	59.99	59.99	-4.31%	2,183,284
Aug 5, 2026	60.40	63.03	59.99	62.69	62.69	3.28%	2,352,312
Aug 4, 2026	57.29	61.65	57.29	60.70	60.70	6.34%	4,272,035
Aug 3, 2026	59.31	60.27	55.93	57.08	57.08	-0.85%	3,147,453
Jul 31, 2026	58.51	58.94	54.83	57.57	57.57	4.10%	6,106,324
Jul 30, 2026	54.93	55.54	54.38	55.30	55.30	-0.82%	3,154,320
Jul 29, 2026	56.43	57.33	55.26	55.76	55.76	-1.85%	2,536,497
Jul 28, 2026	56.26	58.21	56.00	56.81	56.81	2.53%	3,043,471
Jul 27, 2026	54.83	56.00	54.08	55.41	55.41	3.09%	2,146,213
Jul 24, 2026	53.13	55.16	52.46	53.75	53.75	1.34%	2,614,604
Jul 23, 2026	53.18	53.57	51.92	53.04	53.04	-2.14%	1,732,751
Jul 22, 2026	54.12	54.93	53.13	54.20	54.20	1.56%	1,671,458
Jul 21, 2026	52.77	53.48	52.01	53.37	53.37	-0.91%	2,586,014
Jul 20, 2026	56.78	56.98	53.78	53.86	53.86	-5.16%	2,851,694
Jul 17, 2026	58.89	59.83	56.67	56.79	56.79	-2.86%	1,729,524
Jul 16, 2026	56.58	58.74	56.58	58.46	58.46	3.65%	1,437,656
Jul 15, 2026	56.35	57.81	55.99	56.40	56.40	0.41%	1,798,543
Jul 14, 2026	55.77	56.78	54.55	56.17	56.17	2.22%	2,392,337
Jul 13, 2026	57.09	58.07	54.37	54.95	54.95	-3.82%	2,319,966
Jul 10, 2026	56.41	57.37	56.13	57.13	57.13	2.79%	1,448,094
Jul 9, 2026	54.23	56.33	53.88	55.58	55.58	3.00%	2,085,275
Jul 8, 2026	55.05	55.05	52.77	53.96	53.96	-4.63%	2,324,427
Jul 7, 2026	57.27	57.90	55.86	56.58	56.58	-0.46%	2,426,147
Jul 6, 2026	58.38	58.77	55.99	56.84	56.84	-3.73%	2,816,908
Jul 2, 2026	58.20	60.26	57.53	59.04	59.04	-0.03%	1,989,122
Jul 1, 2026	58.99	60.23	58.53	59.06	59.06	-0.51%	2,305,895
Jun 30, 2026	58.38	59.50	57.87	59.36	59.36	1.40%	3,250,058
Jun 29, 2026	59.31	59.42	57.95	58.54	58.54	-1.80%	2,909,029
Jun 26, 2026	57.90	59.70	57.90	59.61	59.61	2.21%	3,772,383
Jun 25, 2026	56.98	59.56	56.65	58.32	58.32	2.42%	3,089,137
Jun 24, 2026	52.60	57.03	52.21	56.94	56.94	10.65%	3,330,177
Jun 23, 2026	50.62	52.23	50.20	51.46	51.46	1.34%	2,057,461
Jun 22, 2026	52.03	52.76	50.76	50.78	50.78	-4.24%	2,178,784
Jun 18, 2026	51.58	53.77	51.07	53.03	53.03	5.89%	3,201,118
Jun 17, 2026	51.94	54.60	50.00	50.08	50.08	-4.55%	2,434,124
Jun 16, 2026	53.39	54.27	52.42	52.47	52.47	-1.24%	2,503,720
Jun 15, 2026	55.25	56.44	53.01	53.13	53.13	-0.39%	3,167,025
Jun 12, 2026	53.66	54.21	52.25	53.34	53.34	-0.80%	2,521,844
Jun 11, 2026	49.55	53.78	49.36	53.77	53.77	8.98%	3,293,717