Floor & Decor Holdings, Inc. (FND)

NYSE: FND · Real-Time Price · USD

45.49

-0.54 (-1.17%)

At close: Oct 2, 2026, 4:00 PM EDT

45.56

+0.07 (0.15%)

After-hours: Oct 2, 2026, 7:30 PM EDT

Floor & Decor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	59.95	61.00	58.63	58.90	58.90	-0.72%	1,478,350
Aug 12, 2026	60.63	61.04	58.15	59.33	59.33	-1.93%	2,147,307
Aug 11, 2026	59.00	61.15	58.51	60.50	60.50	2.25%	2,100,356
Aug 10, 2026	61.57	62.09	59.11	59.17	59.17	-5.61%	2,217,926
Aug 7, 2026	60.76	63.25	60.31	62.69	62.69	4.50%	2,439,685
Aug 6, 2026	62.11	62.42	59.54	59.99	59.99	-4.31%	2,184,118
Aug 5, 2026	60.40	63.03	59.99	62.69	62.69	3.28%	2,352,474
Aug 4, 2026	57.29	61.65	57.29	60.70	60.70	6.34%	4,272,048
Aug 3, 2026	59.31	60.27	55.93	57.08	57.08	-0.85%	3,147,456
Jul 31, 2026	58.51	58.94	54.83	57.57	57.57	4.10%	6,108,637
Jul 30, 2026	54.93	55.54	54.38	55.30	55.30	-0.82%	3,408,613
Jul 29, 2026	56.43	57.33	55.26	55.76	55.76	-1.85%	2,537,737
Jul 28, 2026	56.26	58.21	56.00	56.81	56.81	2.53%	3,043,496
Jul 27, 2026	54.83	56.00	54.08	55.41	55.41	3.09%	2,146,972
Jul 24, 2026	53.13	55.16	52.46	53.75	53.75	1.34%	2,614,605