Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
51.73
+0.21 (0.41%)
At close: May 8, 2026, 4:00 PM EDT
51.90
+0.17 (0.33%)
After-hours: May 8, 2026, 7:57 PM EDT
Floor & Decor Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 51.28 | 52.70 | 50.84 | 51.73 | 51.73 | 0.41% | 2,795,110 |
| May 7, 2026 | 51.50 | 52.80 | 49.89 | 51.52 | 51.52 | 0.98% | 3,910,115 |
| May 6, 2026 | 50.19 | 51.31 | 49.60 | 51.02 | 51.02 | 5.63% | 3,378,622 |
| May 5, 2026 | 49.15 | 49.47 | 47.82 | 48.30 | 48.30 | 0.17% | 4,457,765 |
| May 4, 2026 | 50.28 | 50.98 | 48.00 | 48.22 | 48.22 | -4.65% | 3,357,478 |
| May 1, 2026 | 48.31 | 51.86 | 46.69 | 50.57 | 50.57 | 4.48% | 6,975,868 |
| Apr 30, 2026 | 47.95 | 48.99 | 47.35 | 48.40 | 48.40 | 1.53% | 3,115,597 |
| Apr 29, 2026 | 48.51 | 48.85 | 46.53 | 47.67 | 47.67 | -3.52% | 3,337,421 |
| Apr 28, 2026 | 50.09 | 50.73 | 48.75 | 49.41 | 49.41 | -0.80% | 1,911,816 |
| Apr 27, 2026 | 51.36 | 52.19 | 49.21 | 49.81 | 49.81 | -2.49% | 2,218,083 |
| Apr 24, 2026 | 50.02 | 52.54 | 49.91 | 51.08 | 51.08 | 0.26% | 2,100,767 |
| Apr 23, 2026 | 51.21 | 52.07 | 50.06 | 50.95 | 50.95 | -1.43% | 2,682,052 |
| Apr 22, 2026 | 53.84 | 53.96 | 51.20 | 51.69 | 51.69 | -2.18% | 1,577,649 |
| Apr 21, 2026 | 54.46 | 55.64 | 52.35 | 52.84 | 52.84 | -3.21% | 2,156,399 |
| Apr 20, 2026 | 53.79 | 54.92 | 52.37 | 54.59 | 54.59 | 0.96% | 2,048,185 |
| Apr 17, 2026 | 52.93 | 56.55 | 52.92 | 54.07 | 54.07 | 2.64% | 3,340,649 |
| Apr 16, 2026 | 53.33 | 53.99 | 52.17 | 52.68 | 52.68 | -0.96% | 2,324,590 |
| 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 |