Floor & Decor Holdings, Inc. (FND)

NYSE: FND · Real-Time Price · USD

57.57

+2.27 (4.10%)

At close: Jul 31, 2026, 4:00 PM EDT

57.87

+0.30 (0.52%)

After-hours: Jul 31, 2026, 7:34 PM EDT

Floor & Decor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	58.51	58.94	54.83	57.57	57.57	4.10%	6,106,324
Jul 30, 2026	54.93	55.54	54.38	55.30	55.30	-0.82%	3,154,320
Jul 29, 2026	56.43	57.33	55.26	55.76	55.76	-1.85%	2,536,497
Jul 28, 2026	56.26	58.21	56.00	56.81	56.81	2.53%	3,043,471
Jul 27, 2026	54.83	56.00	54.08	55.41	55.41	3.09%	2,146,213
Jul 24, 2026	53.13	55.16	52.46	53.75	53.75	1.34%	2,614,604
Jul 23, 2026	53.18	53.57	51.92	53.04	53.04	-2.14%	1,732,751
Jul 22, 2026	54.12	54.93	53.13	54.20	54.20	1.56%	1,671,458
Jul 21, 2026	52.77	53.48	52.01	53.37	53.37	-0.91%	2,586,014
Jul 20, 2026	56.78	56.98	53.78	53.86	53.86	-5.16%	2,851,694
Jul 17, 2026	58.89	59.83	56.67	56.79	56.79	-2.86%	1,729,524
Jul 16, 2026	56.58	58.74	56.58	58.46	58.46	3.65%	1,437,656
Jul 15, 2026	56.35	57.81	55.99	56.40	56.40	0.41%	1,798,543
Jul 14, 2026	55.77	56.78	54.55	56.17	56.17	2.22%	2,392,337
Jul 13, 2026	57.09	58.07	54.37	54.95	54.95	-3.82%	2,319,966
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