Floor & Decor Holdings, Inc. (FND)
NYSE: FND · Real-Time Price · USD
47.83
-0.34 (-0.71%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Floor & Decor Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.61 | 47.88 | 46.12 | 47.83 | 47.83 | -0.71% | 3,667,257 |
| Oct 22, 2026 | 44.88 | 48.40 | 44.88 | 48.17 | 48.17 | 6.78% | 3,499,678 |
| Oct 21, 2026 | 45.15 | 46.07 | 44.61 | 45.11 | 45.11 | -0.22% | 2,516,224 |
| Oct 20, 2026 | 44.15 | 45.99 | 43.89 | 45.21 | 45.21 | 2.77% | 2,789,947 |
| Oct 19, 2026 | 44.55 | 44.58 | 43.71 | 43.99 | 43.99 | -2.78% | 2,484,193 |
| Oct 16, 2026 | 46.32 | 47.40 | 45.06 | 45.25 | 45.25 | -1.11% | 3,875,070 |
| Oct 15, 2026 | 45.45 | 46.37 | 45.11 | 45.76 | 45.76 | 3.48% | 4,301,251 |
| Oct 14, 2026 | 43.67 | 44.24 | 42.85 | 44.22 | 44.22 | -1.12% | 4,453,001 |
| Oct 13, 2026 | 45.26 | 45.92 | 44.54 | 44.72 | 44.72 | 0.29% | 2,101,522 |
| Oct 12, 2026 | 44.90 | 45.13 | 43.86 | 44.59 | 44.59 | -2.00% | 1,756,988 |
| Oct 9, 2026 | 46.60 | 46.87 | 44.65 | 45.50 | 45.50 | -2.15% | 1,976,199 |
| Oct 8, 2026 | 45.24 | 46.72 | 44.91 | 46.50 | 46.50 | 1.48% | 3,276,997 |
| Oct 7, 2026 | 46.04 | 46.33 | 45.19 | 45.82 | 45.82 | -2.43% | 1,724,368 |
| Oct 6, 2026 | 46.92 | 47.30 | 46.15 | 46.96 | 46.96 | 0.88% | 2,184,267 |
| Oct 5, 2026 | 45.41 | 47.21 | 44.48 | 46.55 | 46.55 | 2.33% | 3,044,482 |
| Oct 2, 2026 | 47.22 | 47.47 | 45.48 | 45.49 | 45.49 | -1.17% | 1,745,160 |
| Oct 1, 2026 | 45.66 | 46.14 | 44.19 | 46.03 | 46.03 | 0.48% | 3,309,947 |
| Sep 30, 2026 | 47.60 | 47.94 | 45.68 | 45.81 | 45.81 | -2.68% | 2,393,886 |
| Sep 29, 2026 | 46.75 | 47.26 | 46.17 | 47.07 | 47.07 | 1.53% | 1,976,340 |
| Sep 28, 2026 | 46.08 | 47.13 | 45.59 | 46.36 | 46.36 | -1.49% | 2,833,599 |
| Sep 25, 2026 | 46.37 | 47.67 | 46.15 | 47.06 | 47.06 | 1.38% | 1,586,799 |
| Sep 24, 2026 | 47.28 | 47.92 | 45.79 | 46.42 | 46.42 | -2.05% | 2,422,525 |
| Sep 23, 2026 | 48.36 | 49.67 | 47.26 | 47.39 | 47.39 | -3.46% | 2,945,844 |
| Sep 22, 2026 | 48.47 | 49.43 | 48.21 | 49.09 | 49.09 | 3.89% | 2,661,224 |
| Sep 21, 2026 | 47.87 | 48.17 | 46.99 | 47.25 | 47.25 | -0.06% | 2,353,875 |
| Sep 18, 2026 | 47.55 | 48.13 | 46.65 | 47.28 | 47.28 | -0.27% | 3,082,900 |
| Sep 17, 2026 | 47.55 | 48.47 | 46.68 | 47.41 | 47.41 | 3.13% | 3,631,930 |
| Sep 16, 2026 | 46.68 | 47.65 | 45.95 | 45.97 | 45.97 | -0.30% | 3,467,160 |
| Sep 15, 2026 | 47.89 | 48.06 | 46.10 | 46.11 | 46.11 | -4.20% | 2,692,653 |
| Sep 14, 2026 | 47.20 | 48.46 | 46.51 | 48.13 | 48.13 | 1.67% | 1,752,871 |
| Sep 11, 2026 | 47.91 | 48.83 | 47.27 | 47.34 | 47.34 | 1.00% | 1,879,609 |
| Sep 10, 2026 | 47.61 | 47.61 | 46.03 | 46.87 | 46.87 | -1.49% | 2,495,438 |
| Sep 9, 2026 | 47.03 | 47.80 | 46.52 | 47.58 | 47.58 | -0.71% | 2,423,349 |
| Sep 8, 2026 | 49.57 | 50.14 | 47.57 | 47.92 | 47.92 | -4.60% | 2,522,931 |
| Sep 4, 2026 | 49.09 | 50.65 | 48.80 | 50.23 | 50.23 | 1.72% | 1,876,021 |
| Sep 3, 2026 | 48.37 | 49.77 | 47.78 | 49.38 | 49.38 | 2.98% | 2,789,600 |
| Sep 2, 2026 | 47.92 | 48.58 | 47.20 | 47.95 | 47.95 | 0.44% | 2,824,672 |
| Sep 1, 2026 | 50.11 | 50.22 | 47.52 | 47.74 | 47.74 | -5.03% | 3,561,092 |
| Aug 31, 2026 | 52.43 | 52.43 | 50.01 | 50.27 | 50.27 | -5.15% | 2,150,449 |
| Aug 28, 2026 | 53.82 | 54.56 | 52.32 | 53.00 | 53.00 | -0.69% | 1,909,100 |
| Aug 27, 2026 | 54.00 | 54.29 | 53.28 | 53.37 | 53.37 | -1.73% | 1,732,142 |
| Aug 26, 2026 | 54.25 | 54.94 | 53.36 | 54.31 | 54.31 | - | 2,506,550 |
| Aug 25, 2026 | 55.06 | 55.12 | 54.05 | 54.31 | 54.31 | -1.02% | 2,453,666 |
| Aug 24, 2026 | 54.25 | 55.45 | 53.97 | 54.87 | 54.87 | 1.12% | 1,802,060 |
| Aug 21, 2026 | 54.92 | 55.28 | 53.96 | 54.26 | 54.26 | -0.80% | 1,723,247 |
| Aug 20, 2026 | 55.96 | 56.46 | 54.67 | 54.70 | 54.70 | -4.74% | 1,878,808 |
| Aug 19, 2026 | 57.12 | 59.00 | 57.06 | 57.42 | 57.42 | 2.44% | 1,810,286 |
| Aug 18, 2026 | 56.85 | 57.13 | 55.47 | 56.05 | 56.05 | -1.01% | 2,769,433 |
| Aug 17, 2026 | 57.92 | 58.23 | 56.13 | 56.62 | 56.62 | -3.33% | 1,977,309 |
| Aug 14, 2026 | 58.82 | 59.16 | 57.94 | 58.57 | 58.57 | -0.56% | 1,273,972 |