Floor & Decor Holdings, Inc. (FND)

NYSE: FND · Real-Time Price · USD

53.03

+2.95 (5.89%)

At close: Jun 18, 2026, 4:00 PM EDT

53.00

-0.03 (-0.06%)

After-hours: Jun 18, 2026, 7:00 PM EDT

Floor & Decor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	49.62	51.72	48.80	49.34	49.34	-0.80%	2,675,540
Jun 9, 2026	46.43	50.12	45.95	49.74	49.74	8.30%	4,009,539
Jun 8, 2026	46.88	48.04	45.86	45.93	45.93	-3.12%	3,626,694
Jun 5, 2026	48.34	49.39	46.97	47.41	47.41	-3.05%	2,087,439
Jun 4, 2026	50.79	51.02	48.71	48.90	48.90	-1.33%	2,170,383
Jun 3, 2026	49.84	50.51	49.53	49.56	49.56	-1.98%	1,942,559
Jun 2, 2026	50.33	50.88	49.54	50.56	50.56	-0.12%	1,357,660
Jun 1, 2026	50.63	51.32	49.37	50.62	50.62	-1.52%	2,088,676
May 29, 2026	51.84	52.57	50.91	51.40	51.40	-0.04%	2,621,106
May 28, 2026	49.08	51.63	48.26	51.42	51.42	3.48%	2,780,991
May 27, 2026	49.30	50.79	49.20	49.69	49.69	2.88%	3,102,995
May 26, 2026	49.06	50.10	47.93	48.30	48.30	0.19%	2,221,902
May 22, 2026	48.16	49.19	47.28	48.21	48.21	-0.43%	2,194,946
May 21, 2026	46.19	49.50	45.72	48.42	48.42	2.93%	2,944,099
May 20, 2026	44.15	47.07	42.64	47.04	47.04	6.38%	2,888,071
May 19, 2026	44.55	44.80	43.02	44.22	44.22	-1.69%	3,371,435
May 18, 2026	44.55	46.04	43.99	44.98	44.98	3.43%	2,996,328
May 15, 2026	45.31	45.64	43.33	43.49	43.49	-4.98%	4,533,738
May 14, 2026	46.39	47.21	45.36	45.77	45.77	0.35%	2,809,938
May 13, 2026	47.25	47.37	44.28	45.61	45.61	-4.28%	5,178,353
May 12, 2026	48.97	49.41	47.55	47.65	47.65	-2.28%	2,880,575
May 11, 2026	50.82	51.21	48.45	48.76	48.76	-5.74%	4,157,324
May 8, 2026	51.28	52.70	50.84	51.73	51.73	0.41%	3,044,143
May 7, 2026	51.50	52.80	49.89	51.52	51.52	0.98%	3,911,177
May 6, 2026	50.19	51.31	49.60	51.02	51.02	5.63%	3,478,599
May 5, 2026	49.15	49.47	47.82	48.30	48.30	0.17%	4,458,465
May 4, 2026	50.28	50.98	48.00	48.22	48.22	-4.65%	3,365,982
May 1, 2026	48.31	51.86	46.69	50.57	50.57	4.48%	6,977,358
Apr 30, 2026	47.95	48.99	47.35	48.40	48.40	1.53%	3,464,143
Apr 29, 2026	48.51	48.85	46.53	47.67	47.67	-3.52%	3,339,100
Apr 28, 2026	50.09	50.73	48.75	49.41	49.41	-0.80%	1,912,607
Apr 27, 2026	51.36	52.19	49.21	49.81	49.81	-2.49%	2,218,091
Apr 24, 2026	50.02	52.54	49.91	51.08	51.08	0.26%	2,107,326
Apr 23, 2026	51.21	52.07	50.06	50.95	50.95	-1.43%	2,682,107
Apr 22, 2026	53.84	53.96	51.20	51.69	51.69	-2.18%	1,578,213
Apr 21, 2026	54.46	55.64	52.35	52.84	52.84	-3.21%	2,156,723
Apr 20, 2026	53.79	54.92	52.37	54.59	54.59	0.96%	2,050,603
Apr 17, 2026	52.93	56.55	52.92	54.07	54.07	2.64%	3,345,199
Apr 16, 2026	53.33	53.99	52.17	52.68	52.68	-0.96%	2,324,690
Apr 15, 2026	53.55	53.93	52.39	53.19	53.19	-0.13%	1,912,868
Apr 14, 2026	50.55	53.46	50.02	53.26	53.26	6.10%	3,035,655
Apr 13, 2026	51.36	51.50	49.31	50.20	50.20	-2.86%	4,248,731
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%	2,484,273