Floor & Decor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	57.09	58.07	56.78	56.48	-	-1.15%	152,083
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
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