Floor & Decor Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	51.84	52.57	50.91	51.96	-	1.05%	629,540
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
Apr 8, 2026	51.87	54.20	50.89	51.13	51.13	7.30%	4,218,532
Apr 7, 2026	48.85	49.09	46.69	47.65	47.65	-3.50%	5,299,168
Apr 6, 2026	46.51	49.56	46.51	49.38	49.38	4.02%	3,390,536
Apr 2, 2026	47.57	50.17	46.47	47.47	47.47	-3.56%	3,398,651
Apr 1, 2026	50.71	51.14	49.07	49.22	49.22	-3.11%	3,476,912
Mar 31, 2026	50.64	52.17	49.34	50.80	50.80	2.94%	4,429,006
Mar 30, 2026	50.23	50.86	49.23	49.35	49.35	-1.83%	2,128,561
Mar 27, 2026	52.28	52.36	49.87	50.27	50.27	-4.45%	2,716,154
Mar 26, 2026	51.98	53.77	51.97	52.61	52.61	-0.30%	3,801,369
Mar 25, 2026	52.52	53.08	50.51	52.77	52.77	2.63%	2,433,692
Mar 24, 2026	51.00	52.35	50.15	51.42	51.42	-1.81%	2,258,862
Mar 23, 2026	53.00	53.89	52.00	52.37	52.37	4.53%	2,637,324
Mar 20, 2026	52.56	53.13	49.89	50.10	50.10	-5.93%	3,939,230
Mar 19, 2026	52.47	53.91	51.53	53.26	53.26	-1.70%	3,526,372