Floor & Decor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	53.55	53.93	52.39	53.19	53.19	-0.13%	1,912,866
Apr 14, 2026	50.55	53.46	50.02	53.26	53.26	6.10%	3,035,015
Apr 13, 2026	51.36	51.50	49.31	50.20	50.20	-2.86%	4,248,520
Apr 10, 2026	52.83	53.00	51.43	51.68	51.68	-1.67%	2,284,458
Apr 9, 2026	50.51	52.65	49.73	52.56	52.56	2.80%	2,414,573
Apr 8, 2026	51.87	54.20	50.89	51.13	51.13	7.30%	4,218,531
Apr 7, 2026	48.85	49.09	46.69	47.65	47.65	-3.50%	5,278,782
Apr 6, 2026	46.51	49.56	46.51	49.38	49.38	4.02%	3,390,498
Apr 2, 2026	47.57	50.17	46.47	47.47	47.47	-3.56%	3,398,505
Apr 1, 2026	50.71	51.14	49.07	49.22	49.22	-3.11%	3,476,810
Mar 31, 2026	50.64	52.17	49.34	50.80	50.80	2.94%	4,428,981
Mar 30, 2026	50.23	50.86	49.23	49.35	49.35	-1.83%	2,124,636
Mar 27, 2026	52.28	52.36	49.87	50.27	50.27	-4.45%	2,708,527
Mar 26, 2026	51.98	53.77	51.97	52.61	52.61	-0.30%	3,801,108
Mar 25, 2026	52.52	53.08	50.51	52.77	52.77	2.63%	2,433,692
Mar 24, 2026	51.00	52.35	50.15	51.42	51.42	-1.81%	2,258,856
Mar 23, 2026	53.00	53.89	52.00	52.37	52.37	4.53%	2,634,621
Mar 20, 2026	52.56	53.13	49.89	50.10	50.10	-5.93%	3,890,173
Mar 19, 2026	52.47	53.91	51.53	53.26	53.26	-1.70%	3,517,484
Mar 18, 2026	55.45	56.64	54.10	54.18	54.18	-3.94%	2,962,403
Mar 17, 2026	58.67	59.28	56.38	56.40	56.40	-2.24%	1,705,902
Mar 16, 2026	57.75	58.20	57.11	57.69	57.69	1.21%	1,819,709
Mar 13, 2026	56.49	57.48	56.19	57.00	57.00	2.30%	1,560,742
Mar 12, 2026	56.95	58.14	55.52	55.72	55.72	-4.08%	2,133,801
Mar 11, 2026	59.58	59.98	57.87	58.09	58.09	-2.75%	1,781,812
Mar 10, 2026	59.07	61.97	58.80	59.73	59.73	-0.13%	3,036,371
Mar 9, 2026	58.57	59.88	55.82	59.81	59.81	-0.50%	4,294,759
Mar 6, 2026	61.53	61.55	58.51	60.11	60.11	-4.05%	2,688,680
Mar 5, 2026	63.05	64.19	62.06	62.65	62.65	-2.31%	2,083,716
Mar 4, 2026	66.58	67.62	63.78	64.13	64.13	-3.39%	1,869,249
Mar 3, 2026	63.84	66.87	63.08	66.38	66.38	-0.54%	1,542,757
Mar 2, 2026	67.10	68.15	65.70	66.74	66.74	-3.40%	1,341,665
Feb 27, 2026	69.19	69.91	67.64	69.09	69.09	-1.50%	1,396,995
Feb 26, 2026	69.42	70.31	68.48	70.14	70.14	2.38%	1,326,775
Feb 25, 2026	69.31	69.75	66.69	68.51	68.51	-1.58%	2,484,305
Feb 24, 2026	68.61	71.14	68.61	69.61	69.61	1.86%	2,354,374
Feb 23, 2026	68.76	68.87	65.36	68.34	68.34	-0.94%	3,049,153
Feb 20, 2026	68.58	73.10	66.54	68.99	68.99	4.34%	5,687,340
Feb 19, 2026	68.79	69.48	66.01	66.12	66.12	-5.48%	3,907,120
Feb 18, 2026	68.42	71.69	67.61	69.95	69.95	1.01%	2,375,948
Feb 17, 2026	70.33	71.52	66.50	69.25	69.25	-1.35%	2,097,993
Feb 13, 2026	69.87	71.83	69.25	70.20	70.20	1.27%	1,803,686
Feb 12, 2026	69.60	71.68	68.26	69.32	69.32	0.54%	2,419,671
Feb 11, 2026	68.05	70.60	67.25	68.95	68.95	-2.46%	3,138,836
Feb 10, 2026	68.90	72.24	67.59	70.69	70.69	3.80%	3,029,151
Feb 9, 2026	69.42	69.51	67.19	68.10	68.10	-1.84%	2,791,600
Feb 6, 2026	67.45	69.56	67.00	69.38	69.38	4.10%	1,963,271
Feb 5, 2026	69.68	70.67	66.22	66.65	66.65	-4.92%	2,146,543
Feb 4, 2026	68.27	71.26	67.70	70.10	70.10	4.60%	2,301,226
Feb 3, 2026	65.25	71.32	65.25	67.02	67.02	2.10%	2,458,015