Skip to main content

Floor & Decor Holdings, Inc. Common Stock (NY:FND)

73.68 +0.42 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 74.39 75.75 72.00 73.26 3,779,072 -0.44(-0.60%)
Sep 30, 2025 75.67 75.67 73.45 73.70 2,840,087 -1.52(-2.02%)
Sep 29, 2025 76.89 77.20 73.53 75.22 2,866,290 -1.32(-1.72%)
Sep 26, 2025 77.06 77.78 76.38 76.54 1,510,778 -0.41(-0.53%)
Sep 25, 2025 78.01 78.41 76.66 76.95 1,894,252 -2.53(-3.18%)
Sep 24, 2025 81.16 82.16 79.47 79.48 1,893,664 -2.50(-3.05%)
Sep 23, 2025 81.42 83.89 81.14 81.98 1,465,707 +0.95(+1.17%)
Sep 22, 2025 82.85 82.85 81.00 81.03 1,845,559 -2.34(-2.81%)
Sep 19, 2025 86.51 86.99 83.10 83.37 2,745,421 -3.74(-4.29%)
Sep 18, 2025 85.64 87.63 85.25 87.11 2,061,727 -0.07(-0.08%)
Sep 17, 2025 90.83 92.41 86.71 87.18 2,131,382 -2.56(-2.85%)
Sep 16, 2025 90.50 91.20 88.98 89.74 1,418,583 -0.51(-0.57%)
Sep 15, 2025 89.29 90.71 88.07 90.25 1,235,218 +1.57(+1.77%)
Sep 12, 2025 89.25 90.70 88.68 88.68 1,761,825 -1.74(-1.92%)
Sep 11, 2025 86.59 90.48 85.97 90.42 2,313,576 +5.37(+6.31%)
Sep 10, 2025 86.55 87.48 84.33 85.05 1,274,319 -1.76(-2.03%)
Sep 09, 2025 87.11 87.17 85.21 86.81 1,909,241 -0.91(-1.04%)
Sep 08, 2025 86.92 88.45 86.46 87.72 2,949,263 +0.25(+0.29%)
Sep 05, 2025 85.44 88.72 85.30 87.47 3,593,539 +4.72(+5.70%)
Sep 04, 2025 78.92 83.77 78.77 82.75 2,543,993 +4.25(+5.41%)
Sep 03, 2025 78.51 79.30 77.88 78.50 1,835,434 -0.54(-0.68%)
Sep 02, 2025 79.87 80.25 78.35 79.04 2,687,458 -2.88(-3.52%)
Aug 29, 2025 83.50 83.67 81.00 81.92 1,563,620 -1.73(-2.07%)
Aug 28, 2025 82.86 83.90 81.84 83.65 2,145,861 +1.12(+1.36%)
Aug 27, 2025 82.47 84.21 82.42 82.53 2,057,479 -0.13(-0.16%)
Aug 26, 2025 83.20 83.64 82.16 82.66 2,129,334 -0.31(-0.37%)
Aug 25, 2025 86.44 87.31 82.69 82.97 2,251,808 -5.05(-5.74%)
Aug 22, 2025 81.30 88.73 80.00 88.02 3,883,772 +7.15(+8.84%)
Aug 21, 2025 80.48 82.25 79.77 80.87 1,758,860 -1.10(-1.34%)
Aug 20, 2025 84.85 85.87 81.78 81.97 3,485,655 -2.89(-3.41%)
Aug 19, 2025 82.32 84.98 81.87 84.86 2,340,615 +3.50(+4.30%)
Aug 18, 2025 83.28 83.48 81.31 81.36 1,535,576 -2.07(-2.48%)
Aug 15, 2025 83.09 83.85 81.68 83.43 1,444,510 +1.05(+1.27%)
Aug 14, 2025 83.41 83.93 81.49 82.38 1,940,919 -3.54(-4.12%)
Aug 13, 2025 84.05 86.21 82.81 85.92 3,396,512 +2.26(+2.70%)
Aug 12, 2025 79.85 83.80 79.25 83.66 2,725,117 +5.37(+6.86%)
Aug 11, 2025 79.33 80.05 76.84 78.29 2,107,666 -1.31(-1.65%)
Aug 08, 2025 79.57 79.97 77.92 79.60 1,714,511 -0.07(-0.09%)
Aug 07, 2025 81.06 81.55 78.88 79.67 1,527,207 -0.06(-0.08%)
Aug 06, 2025 82.32 82.33 79.41 79.73 1,479,697 -2.83(-3.43%)
Aug 05, 2025 81.84 82.97 80.55 82.56 1,631,220 +1.12(+1.38%)
Aug 04, 2025 78.35 82.24 78.35 81.44 2,137,513 +3.13(+4.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.